McGrath RentCorp Stock Price History
NASDAQ: MGRCConsumer DiscretionaryDiversified Commercial ServicesUSD
113.64+0.91 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGRC price history at a glance
The price history for McGrath RentCorp (MGRC) on this page begins on November 12, 1984, when the stock closed at $0.7813; it most recently closed at $113.64 on October 5, 2026. The highest price in this record is $130.86, reached on February 12, 2024; the latest close is 13.2% below that peak. Across the 41 complete calendar years in the table, MGRC finished higher in 28 and lower in 13. Its best year was 1985 (+117.4%) and its worst was 2002 (-36.6%).
Over roughly 42 years the share price changed +14445.0%, a 12.6% compound annual price return (excluding dividends). In the last 12 months alone, MGRC has lost 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $130.86
- Date of high
- Feb 12, 2024
- Low since 1984
- $0.6875
- Date of low
- Dec 3, 1984
- 52-week high
- $125.83
- 52-week low
- $94.99
- IPO year
- 1984
- Last close
- $113.64
MGRC returns
1 week
-3.33%
1 month
+2.33%
3 months
-2.67%
6 months
-0.41%
Year to date
+8.30%
1 year
-1.94%
3 years
+10.50%
5 years
+49.94%
MGRC price return, excluding dividends.
MGRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 113.64 | +7.99% |
| 2025 | 105.23 | -5.37% |
| 2024 | 111.20 | -7.04% |
| 2023 | 119.62 | +21.15% |
| 2022 | 98.74 | +23.03% |
| 2021 | 80.26 | +19.61% |
| 2020 | 67.10 | -12.76% |
| 2019 | 76.91 | +55.03% |
| 2018 | 49.61 | +5.60% |
| 2017 | 46.98 | +19.88% |
| 2016 | 39.19 | +55.58% |
| 2015 | 25.19 | -29.00% |
| 2014 | 35.48 | -8.08% |
| 2013 | 38.60 | +29.05% |
| 2012 | 29.91 | +3.17% |
| 2011 | 28.99 | +10.56% |
| 2010 | 26.22 | +17.26% |
| 2009 | 22.36 | +3.33% |
| 2008 | 21.64 | -9.65% |
| 2007 | 23.95 | -21.81% |
| 2006 | 30.63 | +10.18% |
| 2005 | 27.80 | +27.49% |
| 2004 | 21.81 | +56.87% |
| 2003 | 13.90 | +16.95% |
| 2002 | 11.89 | -36.58% |
| 2001 | 18.74 | +93.45% |
| 2000 | 9.69 | +10.71% |
| 1999 | 8.75 | -20.45% |
| 1998 | 11.00 | -8.33% |
| 1997 | 12.00 | +86.41% |
| 1996 | 6.44 | +35.53% |
| 1995 | 4.75 | +11.76% |
| 1994 | 4.25 | +17.24% |
| 1993 | 3.63 | +26.09% |
| 1992 | 2.88 | -23.33% |
| 1991 | 3.75 | +8.60% |
| 1990 | 3.45 | +57.86% |
| 1989 | 2.19 | +29.63% |
| 1988 | 1.69 | -6.09% |
| 1987 | 1.80 | +15.00% |
| 1986 | 1.56 | 0.00% |
| 1985 | 1.56 | +117.38% |
| 1984* | 0.7188 | -8.00% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
MGRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 112.72 | 114.23 | 112.17 | 113.64 | +0.81% | |
| 112.39 | 113.61 | 111.98 | 112.73 | -1.34% | |
| 116.46 | 118.40 | 113.96 | 114.26 | -3.15% | |
| 117.36 | 119.55 | 117.32 | 117.98 | +1.21% | |
| 116.56 | 117.13 | 115.08 | 116.57 | -0.84% | |
| 116.53 | 117.98 | 115.43 | 117.56 | +2.23% | |
| 113.74 | 115.77 | 112.70 | 114.99 | +0.56% | |
| 114.49 | 115.02 | 113.29 | 114.35 | +0.11% | |
| 115.44 | 115.95 | 112.10 | 114.23 | -0.55% | |
| 112.71 | 114.89 | 111.25 | 114.86 | +1.44% | |
| 112.17 | 115.10 | 112.17 | 113.23 | +1.13% | |
| 113.34 | 113.34 | 110.87 | 111.96 | -1.13% | |
| 113.04 | 113.71 | 111.60 | 113.24 | -0.20% | |
| 112.98 | 113.98 | 112.31 | 113.47 | +1.53% | |
| 110.78 | 112.16 | 110.03 | 111.76 | +0.78% | |
| 110.78 | 111.34 | 109.94 | 110.89 | -0.62% | |
| 112.28 | 112.28 | 110.32 | 111.58 | +0.32% | |
| 111.17 | 112.09 | 110.33 | 111.22 | +0.42% | |
| 110.88 | 111.00 | 109.52 | 110.75 | +0.11% | |
| 109.69 | 111.07 | 109.69 | 110.63 | +0.21% | |
| 111.38 | 111.97 | 110.03 | 110.40 | +0.49% | |
| 110.33 | 110.75 | 109.46 | 109.86 | -1.07% | |
| 110.08 | 111.63 | 109.54 | 111.05 | +0.21% | |
| 111.32 | 111.58 | 110.22 | 110.82 | -0.69% | |
| 108.90 | 111.59 | 108.90 | 111.59 | +1.54% | |
| 110.42 | 111.26 | 108.77 | 109.90 | +0.38% | |
| 111.37 | 111.84 | 109.48 | 109.48 | -1.23% | |
| 111.81 | 115.00 | 110.27 | 110.84 | -1.42% | |
| 111.57 | 112.87 | 111.15 | 112.44 | +0.14% | |
| 114.56 | 115.25 | 112.00 | 112.28 | -1.29% | |
| 113.83 | 114.17 | 112.82 | 113.75 | -0.35% | |
| 115.20 | 116.00 | 114.06 | 114.15 | -0.51% | |
| 116.98 | 117.51 | 114.00 | 114.73 | -1.53% | |
| 116.65 | 117.94 | 115.88 | 116.51 | -0.12% | |
| 116.77 | 117.93 | 115.46 | 116.65 | +0.18% | |
| 117.13 | 117.98 | 116.19 | 116.44 | -1.60% | |
| 119.78 | 120.85 | 117.67 | 118.33 | -0.46% | |
| 121.23 | 122.00 | 117.84 | 118.88 | -1.78% | |
| 121.11 | 121.60 | 119.86 | 121.04 | -1.01% | |
| 120.48 | 122.42 | 119.33 | 122.28 | +1.49% | |
| 121.23 | 121.23 | 117.00 | 120.48 | -0.05% | |
| 121.04 | 121.75 | 118.45 | 120.54 | -0.28% | |
| 120.99 | 123.00 | 120.14 | 120.88 | +0.29% | |
| 118.71 | 120.78 | 117.72 | 120.53 | +0.65% | |
| 121.95 | 123.82 | 119.50 | 119.75 | -1.64% | |
| 121.56 | 122.35 | 119.61 | 121.75 | +0.61% | |
| 119.71 | 121.92 | 116.60 | 121.01 | +0.52% | |
| 120.00 | 122.06 | 119.64 | 120.38 | +0.60% | |
| 116.84 | 120.00 | 116.84 | 119.66 | +3.92% | |
| 115.52 | 117.30 | 114.11 | 115.15 | +0.13% | |
| 116.20 | 117.67 | 112.85 | 115.00 | -1.71% | |
| 119.02 | 119.29 | 116.62 | 117.00 | -2.48% | |
| 120.09 | 121.69 | 118.59 | 119.98 | -0.02% | |
| 121.31 | 121.31 | 118.38 | 120.00 | +0.20% | |
| 119.61 | 120.08 | 118.45 | 119.76 | +0.67% | |
| 115.79 | 119.36 | 115.79 | 118.96 | +1.57% | |
| 116.85 | 117.60 | 116.15 | 117.12 | +0.42% | |
| 117.66 | 119.55 | 115.22 | 116.63 | -0.73% | |
| 118.49 | 118.93 | 117.14 | 117.49 | -0.66% | |
| 119.62 | 121.55 | 117.75 | 118.27 | -2.27% | |
| 117.20 | 121.38 | 117.20 | 121.02 | +2.90% | |
| 115.96 | 118.28 | 114.89 | 117.61 | +1.49% | |
| 118.30 | 118.30 | 115.24 | 115.88 | -1.10% | |
| 116.68 | 118.46 | 116.43 | 117.17 | +0.35% | |
| 114.96 | 117.01 | 114.96 | 116.76 | +1.90% | |
| 114.20 | 115.53 | 112.55 | 114.58 | +0.93% | |
| 113.32 | 113.93 | 111.37 | 113.52 | -0.05% | |
| 116.26 | 116.35 | 112.94 | 113.58 | -2.35% | |
| 117.50 | 119.28 | 115.91 | 116.31 | -1.36% | |
| 119.97 | 121.04 | 116.45 | 117.91 | -1.65% | |
| 121.80 | 121.80 | 119.39 | 119.89 | -0.94% | |
| 122.27 | 122.53 | 120.49 | 121.03 | -0.43% | |
| 122.42 | 122.65 | 120.57 | 121.55 | -1.43% | |
| 124.10 | 125.83 | 121.64 | 123.31 | 0.00% | |
| 121.83 | 125.15 | 121.73 | 123.31 | +1.25% | |
| 118.91 | 122.74 | 118.91 | 121.79 | +1.91% | |
| 117.76 | 119.99 | 116.43 | 119.51 | +0.92% | |
| 118.62 | 119.71 | 117.91 | 118.42 | +0.19% | |
| 114.63 | 118.51 | 114.63 | 118.19 | +3.89% | |
| 113.43 | 115.96 | 112.50 | 113.76 | -0.28% | |
| 114.85 | 116.23 | 113.72 | 114.08 | -0.09% | |
| 114.90 | 116.55 | 113.68 | 114.18 | -0.79% | |
| 115.62 | 116.44 | 114.65 | 115.09 | +0.22% | |
| 113.75 | 115.85 | 113.29 | 114.84 | +1.66% | |
| 113.71 | 114.19 | 112.31 | 112.96 | +0.16% | |
| 110.44 | 113.70 | 110.44 | 112.78 | +3.17% | |
| 109.05 | 110.27 | 107.68 | 109.31 | +0.39% | |
| 109.67 | 110.63 | 108.04 | 108.88 | -0.42% | |
| 108.34 | 110.12 | 108.22 | 109.34 | +2.24% | |
| 106.79 | 107.29 | 105.36 | 106.94 | +0.01% | |
| 107.21 | 109.55 | 106.46 | 106.93 | -0.54% | |
| 108.28 | 109.87 | 104.98 | 107.51 | -1.36% | |
| 111.60 | 112.10 | 108.77 | 108.99 | -2.14% | |
| 111.68 | 111.79 | 109.81 | 111.37 | -0.28% | |
| 112.21 | 113.15 | 111.12 | 111.68 | -0.03% | |
| 110.37 | 113.94 | 110.37 | 111.71 | +1.48% | |
| 110.00 | 110.17 | 105.06 | 110.08 | +0.36% | |
| 108.86 | 110.13 | 105.89 | 109.68 | -0.14% | |
| 109.92 | 111.06 | 109.01 | 109.83 | -0.08% | |
| 112.00 | 112.00 | 109.35 | 109.92 | -2.52% | |
| 111.75 | 113.58 | 111.75 | 112.76 | +0.90% | |
| 114.31 | 115.17 | 111.58 | 111.75 | -3.30% | |
| 114.90 | 116.48 | 114.42 | 115.56 | +1.20% | |
| 113.63 | 114.34 | 112.90 | 114.19 | +0.42% | |
| 114.14 | 114.32 | 111.86 | 113.71 | -0.17% | |
| 114.00 | 116.77 | 113.88 | 113.90 | -0.65% | |
| 114.74 | 115.76 | 113.70 | 114.64 | +0.27% | |
| 113.78 | 114.87 | 112.99 | 114.33 | +1.12% | |
| 113.17 | 114.20 | 112.15 | 113.06 | 0.00% | |
| 111.50 | 113.99 | 111.50 | 113.06 | +1.43% | |
| 108.32 | 113.54 | 108.25 | 111.47 | +1.91% | |
| 110.56 | 112.17 | 108.15 | 109.38 | -1.06% | |
| 113.79 | 113.79 | 104.89 | 110.55 | -6.94% | |
| 118.97 | 119.95 | 117.82 | 118.80 | -1.03% | |
| 118.86 | 120.39 | 117.20 | 120.04 | +1.63% | |
| 116.46 | 119.88 | 116.46 | 118.11 | +1.98% | |
| 114.36 | 117.62 | 114.33 | 115.82 | +0.71% | |
| 110.50 | 116.06 | 110.03 | 115.00 | +5.00% | |
| 109.80 | 110.00 | 107.00 | 109.52 | +0.31% | |
| 114.37 | 115.09 | 107.95 | 109.18 | -4.11% | |
| 116.79 | 118.01 | 112.07 | 113.86 | -2.58% | |
| 116.66 | 117.84 | 115.86 | 116.87 | +1.28% | |
| 114.41 | 115.81 | 111.70 | 115.39 | +0.21% | |
| 114.20 | 115.20 | 112.25 | 115.15 | +0.80% | |
| 114.15 | 114.84 | 111.31 | 114.24 | -0.08% | |
| 114.15 | 114.87 | 112.34 | 114.33 | +0.19% | |
| 113.77 | 114.71 | 113.30 | 114.11 | +0.23% | |
| 111.39 | 114.65 | 110.43 | 113.85 | +1.41% | |
| 114.88 | 116.96 | 111.87 | 112.27 | +0.66% | |
| 108.74 | 111.97 | 107.80 | 111.53 | +2.43% | |
| 106.79 | 109.35 | 106.08 | 108.88 | +1.26% | |
| 110.59 | 112.08 | 106.63 | 107.53 | -3.99% | |
| 110.72 | 114.32 | 110.10 | 112.00 | +1.56% | |
| 110.44 | 111.76 | 108.47 | 110.28 | +0.47% | |
| 110.80 | 110.80 | 109.00 | 109.76 | -0.22% | |
| 110.14 | 111.71 | 108.88 | 110.00 | -0.92% | |
| 108.05 | 111.19 | 108.05 | 111.02 | +1.44% | |
| 109.82 | 111.51 | 108.22 | 109.44 | +0.46% | |
| 107.34 | 110.30 | 106.14 | 108.94 | +0.23% | |
| 107.67 | 109.75 | 106.63 | 108.69 | +3.14% | |
| 105.75 | 106.36 | 104.53 | 105.38 | -0.43% | |
| 104.98 | 106.47 | 104.85 | 105.84 | +0.58% | |
| 104.39 | 106.95 | 103.96 | 105.23 | -0.27% | |
| 105.34 | 106.23 | 104.62 | 105.52 | +0.75% | |
| 104.61 | 105.49 | 103.66 | 104.73 | +1.10% | |
| 104.30 | 108.00 | 102.91 | 103.59 | -0.39% | |
| 103.30 | 105.58 | 102.59 | 104.00 | -0.72% | |
| 104.26 | 105.93 | 101.60 | 104.75 | +0.47% | |
| 105.55 | 106.94 | 103.81 | 104.26 | -1.03% | |
| 105.93 | 107.71 | 103.90 | 105.34 | -2.29% | |
| 107.39 | 107.96 | 104.82 | 107.81 | -1.81% | |
| 110.50 | 112.17 | 108.20 | 109.80 | -1.17% | |
| 108.66 | 111.19 | 106.70 | 111.10 | +2.63% | |
| 107.14 | 109.53 | 105.42 | 108.25 | -1.77% | |
| 110.35 | 111.13 | 108.44 | 110.20 | -0.68% | |
| 113.38 | 114.18 | 107.98 | 110.95 | -3.46% | |
| 115.69 | 119.00 | 113.11 | 114.93 | -0.66% | |
| 115.41 | 116.81 | 113.85 | 115.69 | +1.06% | |
| 113.09 | 116.27 | 112.76 | 114.48 | +1.25% | |
| 113.00 | 113.77 | 108.24 | 113.07 | +0.27% | |
| 114.18 | 115.00 | 112.12 | 112.77 | -0.97% | |
| 114.71 | 115.86 | 113.42 | 113.87 | -1.40% | |
| 116.52 | 118.09 | 115.31 | 115.49 | -1.27% | |
| 117.78 | 118.25 | 115.69 | 116.98 | -0.56% | |
| 115.40 | 117.80 | 114.93 | 117.64 | +2.08% | |
| 116.85 | 118.37 | 115.15 | 115.24 | -0.35% | |
| 117.55 | 117.70 | 114.93 | 115.64 | -0.13% | |
| 117.72 | 120.50 | 115.60 | 115.79 | -0.97% | |
| 119.36 | 120.01 | 116.53 | 116.93 | -2.09% | |
| 117.20 | 121.60 | 116.67 | 119.43 | -0.64% | |
| 120.86 | 123.50 | 119.53 | 120.20 | -0.55% | |
| 117.82 | 121.18 | 115.07 | 120.86 | +3.61% | |
| 114.94 | 117.19 | 114.94 | 116.65 | +1.05% | |
| 111.66 | 115.73 | 111.40 | 115.44 | +3.36% | |
| 109.98 | 112.80 | 109.18 | 111.69 | +0.87% | |
| 116.93 | 117.91 | 108.76 | 110.73 | -5.68% | |
| 114.45 | 118.66 | 113.98 | 117.40 | +2.68% | |
| 113.80 | 114.98 | 113.30 | 114.34 | +0.37% | |
| 113.82 | 114.97 | 112.61 | 113.92 | +0.11% | |
| 115.20 | 116.37 | 113.76 | 113.80 | -2.02% | |
| 113.61 | 116.48 | 113.61 | 116.15 | +2.87% | |
| 109.43 | 113.43 | 109.09 | 112.91 | +3.75% | |
| 107.84 | 109.08 | 107.54 | 108.83 | -1.17% | |
| 110.53 | 110.74 | 108.38 | 110.12 | -1.02% | |
| 109.80 | 112.38 | 109.73 | 111.26 | +1.33% | |
| 108.90 | 109.88 | 107.13 | 109.80 | +0.32% | |
| 110.13 | 110.27 | 109.01 | 109.45 | -0.41% | |
| 107.59 | 111.13 | 105.95 | 109.90 | +1.45% | |
| 109.25 | 110.30 | 108.10 | 108.33 | -0.55% | |
| 105.89 | 110.03 | 105.89 | 108.93 | +2.28% | |
| 107.81 | 108.05 | 105.27 | 106.50 | -1.21% | |
| 106.22 | 108.48 | 105.14 | 107.80 | +0.67% | |
| 104.77 | 109.08 | 104.01 | 107.08 | +1.76% | |
| 104.53 | 106.07 | 103.78 | 105.23 | +0.29% | |
| 106.16 | 106.48 | 103.71 | 104.93 | -1.34% | |
| 105.98 | 106.96 | 104.54 | 106.36 | +0.09% | |
| 108.05 | 108.46 | 101.64 | 106.26 | -1.66% | |
| 107.84 | 108.40 | 106.67 | 108.05 | +0.37% | |
| 107.80 | 108.26 | 107.11 | 107.65 | -0.57% | |
| 107.88 | 108.78 | 107.40 | 108.27 | -0.02% | |
| 107.78 | 108.57 | 106.83 | 108.29 | +0.21% | |
| 107.15 | 108.29 | 106.37 | 108.06 | +0.37% | |
| 107.42 | 108.32 | 106.12 | 107.66 | +1.32% | |
| 107.12 | 109.41 | 105.78 | 106.26 | -1.19% | |
| 108.13 | 109.23 | 107.26 | 107.54 | -0.34% | |
| 108.12 | 108.86 | 106.99 | 107.91 | +1.07% | |
| 110.44 | 111.26 | 106.24 | 106.77 | -3.17% | |
| 107.18 | 110.53 | 107.18 | 110.27 | +3.00% | |
| 102.72 | 107.80 | 102.00 | 107.06 | +4.23% | |
| 101.90 | 104.12 | 100.82 | 102.72 | +0.61% | |
| 103.10 | 103.32 | 101.50 | 102.10 | -0.98% | |
| 103.36 | 104.85 | 102.26 | 103.11 | -0.20% | |
| 103.93 | 104.30 | 103.12 | 103.32 | -1.05% | |
| 101.84 | 105.32 | 101.33 | 104.42 | +3.33% | |
| 102.14 | 102.28 | 100.70 | 101.05 | -0.91% | |
| 102.40 | 103.81 | 101.13 | 101.98 | -1.07% | |
| 103.55 | 103.55 | 102.51 | 103.08 | -0.77% | |
| 103.73 | 104.70 | 102.24 | 103.88 | -0.34% | |
| 100.13 | 104.45 | 99.69 | 104.23 | +4.58% | |
| 99.44 | 100.07 | 98.65 | 99.67 | -0.31% | |
| 96.15 | 101.05 | 96.13 | 99.98 | +4.27% | |
| 97.51 | 98.22 | 95.47 | 95.89 | -0.14% | |
| 95.51 | 96.33 | 95.25 | 96.02 | +0.44% | |
| 97.17 | 97.87 | 94.99 | 95.60 | -1.83% | |
| 101.73 | 101.73 | 97.07 | 97.38 | -4.03% | |
| 101.37 | 101.77 | 100.43 | 101.47 | -0.23% | |
| 102.67 | 103.89 | 101.33 | 101.70 | -1.60% | |
| 102.60 | 104.00 | 102.60 | 103.35 | +0.52% | |
| 104.07 | 104.25 | 102.67 | 102.82 | -1.08% | |
| 105.02 | 106.56 | 103.38 | 103.94 | -0.65% | |
| 105.67 | 106.00 | 104.01 | 104.62 | -1.23% | |
| 107.10 | 107.11 | 105.58 | 105.92 | -1.61% | |
| 107.80 | 108.60 | 106.74 | 107.65 | -0.01% | |
| 108.58 | 108.82 | 106.16 | 107.66 | -1.36% | |
| 107.13 | 110.56 | 107.00 | 109.14 | +1.58% | |
| 108.80 | 110.08 | 107.04 | 107.44 | -1.73% | |
| 110.75 | 112.97 | 109.24 | 109.33 | -1.67% | |
| 112.13 | 113.31 | 110.77 | 111.19 | -1.64% | |
| 114.17 | 114.33 | 111.69 | 113.04 | -1.19% | |
| 114.34 | 115.41 | 113.02 | 114.40 | -0.09% | |
| 112.02 | 115.52 | 109.26 | 114.50 | -4.88% | |
| 121.51 | 122.05 | 118.00 | 120.38 | -1.49% | |
| 121.14 | 123.20 | 120.20 | 122.20 | +1.06% | |
| 119.86 | 122.36 | 118.88 | 120.92 | +0.84% | |
| 118.55 | 120.07 | 117.58 | 119.91 | +0.81% | |
| 117.21 | 119.72 | 116.03 | 118.95 | +1.02% | |
| 120.12 | 120.61 | 117.34 | 117.75 | -1.23% | |
| 117.27 | 119.33 | 116.74 | 119.22 | +2.16% | |
| 114.15 | 116.96 | 113.41 | 116.70 | +1.07% | |
| 114.77 | 115.77 | 113.78 | 115.47 | +1.29% | |
| 116.06 | 116.21 | 112.99 | 114.00 | -1.63% | |
| 115.79 | 116.58 | 114.84 | 115.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGRC chart for longer ranges.