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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.10$154.76105,500——
2020-12-30$65.91$152.0172,100——
2020-12-29$64.65$149.1156,900——
2020-12-28$65.24$150.4766,600——
2020-12-24$64.22$148.1149,000——
2020-12-23$63.83$147.2260,000——
2020-12-22$61.93$142.83111,400——
2020-12-21$62.07$143.16135,400——
2020-12-18$65.70$151.53514,000——
2020-12-17$64.74$149.3198,300——
2020-12-16$63.71$146.94115,300——
2020-12-15$63.65$146.80107,100——
2020-12-14$62.96$145.2170,700——
2020-12-11$62.89$145.0568,700——
2020-12-10$63.86$147.2879,300——
2020-12-09$64.68$149.1891,800——
2020-12-08$65.21$150.4054,800——
2020-12-07$65.13$150.2142,500——
2020-12-04$65.73$151.6056,200——
2020-12-03$64.05$147.7243,400——
2020-12-02$63.40$146.2269,400——
2020-12-01$64.36$148.4465,100——
2020-11-30$63.64$146.7893,200——
2020-11-27$64.86$149.5934,000——
2020-11-25$65.75$151.6457,300——
2020-11-24$67.01$154.5572,400——
2020-11-23$65.26$150.5154,900——
2020-11-20$64.60$148.9967,800——
2020-11-19$64.60$148.9971,800——
2020-11-18$64.53$148.8358,000——
2020-11-17$64.04$147.7077,200——
2020-11-16$64.64$149.0890,500——
2020-11-13$62.63$144.4551,600——
2020-11-12$61.59$142.0550,500——
2020-11-11$62.95$145.1961,000——
2020-11-10$64.14$147.9388,700——
2020-11-09$62.01$143.02112,200——
2020-11-06$59.30$136.7752,800——
2020-11-05$59.46$137.1474,400——
2020-11-04$58.58$135.1174,500——
2020-11-03$59.84$138.0191,900——
2020-11-02$59.03$136.1474,000——
2020-10-30$57.08$131.65123,100——
2020-10-29$58.37$134.62119,500——
2020-10-28$58.40$134.6998,700——
2020-10-27$60.10$138.6161,200——
2020-10-26$62.24$143.5566,900——
2020-10-23$63.62$146.7359,900——
2020-10-22$64.18$148.0281,000——
2020-10-21$63.23$145.8329,400——
2020-10-20$63.55$146.5759,600——
2020-10-19$63.28$145.9542,400——
2020-10-16$64.71$149.2451,700——
2020-10-15$65.15$150.2645,700——
2020-10-14$64.94$148.8143,200——
2020-10-13$66.15$151.5870,900——
2020-10-12$68.79$157.6347,100——
2020-10-09$67.92$155.6466,700——
2020-10-08$66.31$151.9573,600——
2020-10-07$66.05$151.35144,200——
2020-10-06$64.32$147.39134,400——
2020-10-05$63.34$145.1494,200——
2020-10-02$61.90$141.84102,700——
2020-10-01$61.21$140.26120,000——
2020-09-30$59.59$136.5599,400——
2020-09-29$59.61$136.5961,500——
2020-09-28$60.29$138.1580,500——
2020-09-25$58.49$134.0347,800——
2020-09-24$58.24$133.4577,200——
2020-09-23$57.95$132.7982,300——
2020-09-22$58.44$133.9192,900——
2020-09-21$57.74$132.31126,800——
2020-09-18$60.11$137.74306,900——
2020-09-17$61.32$140.51108,500——
2020-09-16$61.35$140.5888,600——
2020-09-15$60.46$138.5470,100——
2020-09-14$61.92$141.8963,100——
2020-09-11$62.48$143.1777,000——
2020-09-10$62.94$144.22114,800——
2020-09-09$63.44$145.3797,000——
2020-09-08$63.99$146.63118,100——
2020-09-04$65.03$149.0194,400——
2020-09-03$66.24$151.79122,600——
2020-09-02$67.72$155.1864,200——
2020-09-01$67.10$153.7685,300——
2020-08-31$66.36$152.06133,800——
2020-08-28$67.33$154.2870,500——
2020-08-27$67.47$154.60132,700——
2020-08-26$67.13$153.82137,900——
2020-08-25$68.31$156.53149,600——
2020-08-24$68.75$157.54110,800——
2020-08-21$67.61$154.9297,300——
2020-08-20$67.60$154.9050,000——
2020-08-19$67.77$155.2974,300——
2020-08-18$67.24$154.08122,100——
2020-08-17$67.28$154.17136,000——
2020-08-14$67.47$154.6084,500——
2020-08-13$67.49$154.65116,100——
2020-08-12$69.05$158.22265,400——
2020-08-11$63.41$145.30183,800——
2020-08-10$61.50$140.9289,700——
2020-08-07$60.44$138.5069,400——
2020-08-06$59.84$137.1258,300——
2020-08-05$59.36$136.0272,900——
2020-08-04$58.65$134.3993,100——
2020-08-03$58.43$133.89104,300——
2020-07-31$58.02$132.95140,900——
2020-07-30$59.98$137.44211,600——
2020-07-29$58.32$133.64113,300——
2020-07-28$55.36$126.85166,000——
2020-07-27$55.49$127.1586,100——
2020-07-24$54.87$125.73103,000——
2020-07-23$55.98$128.28133,100——
2020-07-22$54.24$124.2960,500——
2020-07-21$54.55$125.00125,700——
2020-07-20$53.46$122.5095,300——
2020-07-17$54.69$125.3299,900——
2020-07-16$54.37$124.5986,200——
2020-07-15$55.46$126.12122,200——
2020-07-14$53.19$120.9666,800——
2020-07-13$52.69$119.82132,100——
2020-07-10$51.25$116.5564,200——
2020-07-09$50.22$114.2177,200——
2020-07-08$51.56$117.2584,700——
2020-07-07$52.03$118.3276,600——
2020-07-06$52.95$120.41140,800——
2020-07-02$52.91$120.3275,400——
2020-07-01$52.95$120.41108,100——
2020-06-30$54.01$122.82152,900——
2020-06-29$53.67$122.05113,500——
2020-06-26$51.33$116.73223,400——
2020-06-25$52.61$119.6494,600——
2020-06-24$51.43$116.96124,700——
2020-06-23$53.40$121.44103,900——
2020-06-22$52.88$120.2583,500——
2020-06-19$52.77$120.00217,700——
2020-06-18$53.26$121.1265,300——
2020-06-17$54.28$123.44136,400——
2020-06-16$55.58$126.39111,700——
2020-06-15$55.21$125.55107,000——
2020-06-12$54.89$124.8376,200——
2020-06-11$54.13$123.10109,200——
2020-06-10$59.48$135.2694,500——
2020-06-09$60.39$137.3397,200——
2020-06-08$60.61$137.8358,500——
2020-06-05$60.63$137.8886,400——
2020-06-04$58.86$133.8585,200——
2020-06-03$58.05$132.0171,300——
2020-06-02$56.78$129.12112,500——
2020-06-01$56.21$127.83117,800——
2020-05-29$55.76$126.80135,900——
2020-05-28$58.14$132.22108,700——
2020-05-27$59.11$134.42138,700——
2020-05-26$56.44$128.35142,200——
2020-05-22$54.49$123.9260,100——
2020-05-21$53.90$122.5783,200——
2020-05-20$54.09$123.01103,500——
2020-05-19$52.97$120.46163,400——
2020-05-18$53.63$121.96140,000——
2020-05-15$50.28$114.34215,400——
2020-05-14$50.01$113.73235,800——
2020-05-13$47.54$108.11123,500——
2020-05-12$48.63$110.59130,500——
2020-05-11$50.79$115.50100,300——
2020-05-08$52.89$120.2866,800——
2020-05-07$50.86$115.6688,900——
2020-05-06$51.12$116.25120,200——
2020-05-05$51.91$118.0589,400——
2020-05-04$53.09$120.73144,200——
2020-05-01$53.09$120.73165,000——
2020-04-30$54.55$124.05260,600——
2020-04-29$60.28$137.08204,100——
2020-04-28$55.69$126.64166,900——
2020-04-27$54.68$124.35197,500——
2020-04-24$51.12$116.25109,500——
2020-04-23$50.36$114.52152,600——
2020-04-22$49.96$113.61102,100——
2020-04-21$50.27$114.3291,000——
2020-04-20$50.88$115.71250,900——
2020-04-17$51.73$117.64193,800——
2020-04-16$48.23$109.68181,300——
2020-04-15$49.43$112.41121,100——
2020-04-14$53.54$121.7595,500——
2020-04-13$52.64$118.7571,500——
2020-04-09$55.72$125.70142,800——
2020-04-08$53.39$120.45102,400——
2020-04-07$52.53$118.5193,100——
2020-04-06$54.15$122.16127,700——
2020-04-03$50.57$114.08263,200——
2020-04-02$52.25$117.87117,200——
2020-04-01$50.07$112.96143,500——
2020-03-31$52.38$118.17162,300——
2020-03-30$53.78$121.32118,800——
2020-03-27$51.16$115.41183,800——
2020-03-26$54.86$123.76154,900——
2020-03-25$51.55$116.29148,300——
2020-03-24$52.61$118.69123,100——
2020-03-23$46.69$105.33229,500——
2020-03-20$47.08$106.21335,100——
2020-03-19$48.77$110.02270,600——
2020-03-18$46.58$105.08244,700——
2020-03-17$51.98$117.26207,100——
2020-03-16$49.43$111.51232,500——
2020-03-13$55.15$124.42244,600——
2020-03-12$47.14$106.35200,800——
2020-03-11$53.12$119.84162,500——
2020-03-10$58.15$131.18228,500——
2020-03-09$55.31$124.78218,300——
2020-03-06$65.35$147.43149,700——
2020-03-05$67.37$151.98116,600——
2020-03-04$71.04$160.26124,200——
2020-03-03$68.31$154.10162,700——
2020-03-02$70.68$159.45147,300——
2020-02-28$69.45$156.68250,300——
2020-02-27$70.36$158.73243,100——
2020-02-26$71.92$162.25264,700——
2020-02-25$76.04$171.5489,600——
2020-02-24$78.54$177.18107,800——
2020-02-21$79.50$179.35116,800——
2020-02-20$80.73$182.1292,200——
2020-02-19$81.79$184.51168,300——
2020-02-18$81.18$183.1459,700——
2020-02-14$81.49$183.8481,700——
2020-02-13$80.96$182.6486,700——
2020-02-12$83.13$187.5477,700——
2020-02-11$82.01$185.0196,900——
2020-02-10$80.49$181.5895,200——
2020-02-07$79.90$180.2587,300——
2020-02-06$80.77$182.2180,000——
2020-02-05$80.68$182.0170,500——
2020-02-04$78.97$178.15127,300——
2020-02-03$77.85$175.6383,700——
2020-01-31$77.32$174.43138,300——
2020-01-30$81.40$183.6396,700——
2020-01-29$80.53$181.67149,500——
2020-01-28$79.00$178.22107,100——
2020-01-27$77.93$175.81131,700——
2020-01-24$77.45$174.7259,900——
2020-01-23$77.37$174.54121,200——
2020-01-22$76.93$173.55117,000——
2020-01-21$78.03$176.03307,700——
2020-01-17$77.94$175.8381,700——
2020-01-16$78.67$177.48107,100——
2020-01-15$79.81$179.20112,000——
2020-01-14$79.49$178.48113,000——
2020-01-13$78.72$176.7588,600——
2020-01-10$77.53$174.0874,600——
2020-01-09$78.04$175.23109,500——
2020-01-08$78.00$175.1490,700——
2020-01-07$77.21$173.36131,200——
2020-01-06$77.07$173.05254,400——
2020-01-03$76.91$172.69101,800——
2020-01-02$76.59$171.97125,300——