NASDAQ:MGRC | Historical Stock Price | MCGRATH RENTCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$2.27$7.89$27.42$95.31$331.251984-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.54$171.8687,300——
2019-12-30$77.67$174.40101,100——
2019-12-27$77.54$174.1056,800——
2019-12-26$77.37$173.7249,400——
2019-12-24$77.59$174.2255,600——
2019-12-23$77.53$174.0876,200——
2019-12-20$77.60$174.24259,900——
2019-12-19$77.14$173.2179,800——
2019-12-18$76.89$172.64165,400——
2019-12-17$75.03$168.47189,600——
2019-12-16$74.42$167.10132,900——
2019-12-13$74.13$166.45141,600——
2019-12-12$74.78$167.91139,400——
2019-12-11$75.94$170.51142,600——
2019-12-10$75.34$169.16316,800——
2019-12-09$77.07$173.05111,000——
2019-12-06$76.46$171.68291,300——
2019-12-05$75.22$168.9094,000——
2019-12-04$73.67$165.4187,400——
2019-12-03$73.73$165.5583,800——
2019-12-02$73.40$164.8199,800——
2019-11-29$73.34$164.67100,300——
2019-11-27$73.52$165.0887,600——
2019-11-26$74.90$168.18115,600——
2019-11-25$73.25$164.4787,900——
2019-11-22$71.81$161.24105,000——
2019-11-21$72.76$163.3771,900——
2019-11-20$73.31$164.61120,200——
2019-11-19$75.11$168.65149,100——
2019-11-18$73.01$163.9374,200——
2019-11-15$73.18$164.3195,500——
2019-11-14$73.02$163.9686,100——
2019-11-13$72.75$163.35101,200——
2019-11-12$73.37$164.74122,700——
2019-11-11$73.70$165.4869,000——
2019-11-08$73.73$165.55118,800——
2019-11-07$74.79$167.93104,200——
2019-11-06$74.79$167.93120,500——
2019-11-05$75.39$169.28223,600——
2019-11-04$75.51$169.5599,800——
2019-11-01$75.58$169.70134,200——
2019-10-31$76.31$171.34416,000——
2019-10-30$78.46$176.17316,700——
2019-10-29$71.06$159.5597,100——
2019-10-28$69.99$157.15111,500——
2019-10-25$68.11$152.9342,900——
2019-10-24$68.24$153.2237,000——
2019-10-23$68.63$154.1060,600——
2019-10-22$67.59$151.76201,100——
2019-10-21$68.91$154.7344,800——
2019-10-18$68.27$153.2982,500——
2019-10-17$67.36$151.2583,300——
2019-10-16$66.48$149.2776,200——
2019-10-15$66.80$149.1579,600——
2019-10-14$66.02$147.4156,000——
2019-10-11$67.29$150.2459,100——
2019-10-10$66.28$147.9950,800——
2019-10-09$66.12$147.6342,600——
2019-10-08$65.78$146.8757,600——
2019-10-07$67.07$149.7556,700——
2019-10-04$67.03$149.6652,200——
2019-10-03$65.75$146.8059,400——
2019-10-02$65.99$147.3490,000——
2019-10-01$69.50$155.18245,000——
2019-09-30$69.59$155.38217,500——
2019-09-27$69.68$155.58101,500——
2019-09-26$69.17$154.44121,900——
2019-09-25$69.32$154.7792,700——
2019-09-24$68.05$151.9469,000——
2019-09-23$68.84$153.70117,300——
2019-09-20$69.11$154.31156,800——
2019-09-19$68.25$152.3875,400——
2019-09-18$67.71$151.1871,600——
2019-09-17$68.31$152.5258,300——
2019-09-16$69.11$154.3174,300——
2019-09-13$69.32$154.7768,000——
2019-09-12$68.50$152.94109,800——
2019-09-11$66.71$148.9590,100——
2019-09-10$65.03$145.2080,200——
2019-09-09$65.29$145.78105,900——
2019-09-06$64.52$144.0663,100——
2019-09-05$65.39$146.0076,400——
2019-09-04$63.64$142.0970,400——
2019-09-03$64.17$143.2895,700——
2019-08-30$64.03$142.9645,800——
2019-08-29$64.55$144.1236,300——
2019-08-28$63.81$142.4796,200——
2019-08-27$63.03$140.7388,000——
2019-08-26$63.80$142.4549,000——
2019-08-23$63.41$141.58100,800——
2019-08-22$65.30$145.8063,500——
2019-08-21$66.60$148.70162,000——
2019-08-20$66.70$148.9270,900——
2019-08-19$67.21$150.06107,900——
2019-08-16$66.10$147.5862,700——
2019-08-15$65.02$145.1764,100——
2019-08-14$65.04$145.2289,800——
2019-08-13$65.68$146.6557,700——
2019-08-12$64.66$144.3742,900——
2019-08-09$65.42$146.0754,900——
2019-08-08$66.03$147.4370,800——
2019-08-07$64.74$144.5561,300——
2019-08-06$64.00$142.90122,900——
2019-08-05$65.31$145.8262,300——
2019-08-02$67.96$151.7482,100——
2019-08-01$68.62$153.21107,400——
2019-07-31$68.11$152.07451,400——
2019-07-30$66.59$148.68189,600——
2019-07-29$64.80$144.6867,600——
2019-07-26$64.97$145.0656,500——
2019-07-25$64.20$143.3463,000——
2019-07-24$64.80$144.6874,100——
2019-07-23$64.26$143.48161,200——
2019-07-22$63.02$140.7189,200——
2019-07-19$63.76$142.3655,900——
2019-07-18$63.74$142.3276,400——
2019-07-17$65.18$145.5371,400——
2019-07-16$64.92$144.95103,600——
2019-07-15$65.16$144.65109,400——
2019-07-12$65.14$144.6097,300——
2019-07-11$63.94$141.9455,600——
2019-07-10$63.37$140.6774,200——
2019-07-09$63.17$140.2365,800——
2019-07-08$63.01$139.8868,900——
2019-07-05$62.93$139.7095,900——
2019-07-03$62.88$139.5916,200——
2019-07-02$62.24$138.1757,400——
2019-07-01$61.74$137.0699,500——
2019-06-28$62.15$137.97505,700——
2019-06-27$61.91$137.4372,700——
2019-06-26$61.11$135.6673,800——
2019-06-25$60.50$134.30146,300——
2019-06-24$60.40$134.0887,800——
2019-06-21$60.59$134.50247,200——
2019-06-20$61.59$136.72134,700——
2019-06-19$60.96$135.32138,900——
2019-06-18$60.98$135.3753,600——
2019-06-17$59.96$133.1050,100——
2019-06-14$60.19$133.6246,500——
2019-06-13$61.04$135.5046,500——
2019-06-12$60.32$133.9064,200——
2019-06-11$59.90$132.97108,500——
2019-06-10$59.54$132.1765,600——
2019-06-07$58.69$130.29141,300——
2019-06-06$58.25$129.3165,900——
2019-06-05$57.56$127.78156,100——
2019-06-04$57.29$127.18130,100——
2019-06-03$56.38$125.1671,400——
2019-05-31$56.23$124.8282,500——
2019-05-30$56.92$126.3662,000——
2019-05-29$56.83$126.16290,900——
2019-05-28$57.54$127.7394,400——
2019-05-24$57.71$128.11226,300——
2019-05-23$56.84$126.1890,000——
2019-05-22$58.15$129.09218,500——
2019-05-21$59.27$131.5760,800——
2019-05-20$58.92$130.8046,800——
2019-05-17$59.67$132.4666,800——
2019-05-16$59.69$132.51134,600——
2019-05-15$60.30$133.86189,700——
2019-05-14$60.38$134.04113,800——
2019-05-13$60.73$134.81178,300——
2019-05-10$62.47$138.6882,600——
2019-05-09$63.06$139.99142,600——
2019-05-08$62.04$137.72176,900——
2019-05-07$63.08$140.0370,900——
2019-05-06$64.28$142.69159,800——
2019-05-03$64.60$143.4178,700——
2019-05-02$62.28$138.2695,300——
2019-05-01$63.80$141.63163,700——
2019-04-30$62.00$137.63178,700——
2019-04-29$62.23$138.14124,900——
2019-04-26$61.66$136.88104,700——
2019-04-25$60.54$134.3982,500——
2019-04-24$60.45$134.19145,400——
2019-04-23$60.06$133.3366,600——
2019-04-22$58.90$130.7544,600——
2019-04-18$58.64$130.1741,100——
2019-04-17$58.55$129.9769,000——
2019-04-16$58.81$130.55133,400——
2019-04-15$58.20$129.2045,600——
2019-04-12$58.16$129.1143,300——
2019-04-11$58.59$129.2345,100——
2019-04-10$59.37$130.9551,200——
2019-04-09$58.85$129.80113,700——
2019-04-08$58.88$129.8775,200——
2019-04-05$58.00$127.9391,200——
2019-04-04$57.45$126.7252,100——
2019-04-03$57.25$126.2877,600——
2019-04-02$57.36$126.5267,000——
2019-04-01$57.85$127.6088,400——
2019-03-29$56.57$124.78110,900——
2019-03-28$57.46$126.7433,100——
2019-03-27$57.55$126.94277,400——
2019-03-26$57.71$127.2957,600——
2019-03-25$57.17$126.1084,700——
2019-03-22$57.57$126.98116,700——
2019-03-21$58.38$128.7783,100——
2019-03-20$57.91$127.7374,900——
2019-03-19$58.52$129.08107,400——
2019-03-18$58.72$129.5281,600——
2019-03-15$57.83$127.55265,700——
2019-03-14$57.27$126.3275,400——
2019-03-13$57.18$126.1279,700——
2019-03-12$57.60$127.05210,400——
2019-03-11$58.46$128.9467,400——
2019-03-08$57.27$126.3273,200——
2019-03-07$58.05$128.04266,900——
2019-03-06$58.46$128.94110,700——
2019-03-05$58.53$129.10170,800——
2019-03-04$60.04$132.43138,700——
2019-03-01$59.65$131.5794,300——
2019-02-28$59.84$131.99138,800——
2019-02-27$60.29$132.98236,700——
2019-02-26$53.32$117.61135,100——
2019-02-25$53.23$117.41109,700——
2019-02-22$53.52$118.0552,100——
2019-02-21$52.75$116.35110,200——
2019-02-20$52.99$116.8880,400——
2019-02-19$52.20$115.14122,200——
2019-02-15$52.52$115.84140,400——
2019-02-14$50.66$111.7460,200——
2019-02-13$50.50$111.3957,200——
2019-02-12$50.84$112.1472,500——
2019-02-11$50.13$110.5750,500——
2019-02-08$49.55$109.2943,500——
2019-02-07$49.44$109.0547,800——
2019-02-06$49.79$109.8262,500——
2019-02-05$49.32$108.7853,600——
2019-02-04$48.73$107.48104,900——
2019-02-01$49.67$109.5694,400——
2019-01-31$50.40$111.1784,600——
2019-01-30$49.69$109.6052,500——
2019-01-29$49.28$108.70119,500——
2019-01-28$49.57$109.3483,800——
2019-01-25$49.50$109.1850,300——
2019-01-24$48.99$108.0686,300——
2019-01-23$48.61$107.2267,400——
2019-01-22$49.56$109.3161,100——
2019-01-18$50.93$112.3461,300——
2019-01-17$50.11$110.5376,100——
2019-01-16$50.62$111.6571,500——
2019-01-15$51.22$112.2368,700——
2019-01-14$50.80$111.3162,100——
2019-01-11$51.43$112.6951,600——
2019-01-10$51.28$112.3641,300——
2019-01-09$51.74$113.3658,200——
2019-01-08$51.03$111.81195,900——
2019-01-07$50.18$109.9556,600——
2019-01-04$49.61$108.70186,900——
2019-01-03$48.64$106.57124,000——
2019-01-02$50.78$111.26187,700——