McGrath RentCorp - Price History
Monthly price history for MGRC (McGrath RentCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $108.65 | $108.65 |
| April 2024 | $106.66 | $106.66 |
| March 2024 | $122.86 | $123.37 |
| February 2024 | $123.97 | $124.48 |
| January 2024 | $125.13 | $125.65 |
| December 2023 | $118.62 | $119.62 |
| November 2023 | $100.84 | $101.69 |
| October 2023 | $99.76 | $100.60 |
| September 2023 | $98.95 | $100.24 |
| August 2023 | $99.80 | $101.10 |
| July 2023 | $95.14 | $96.38 |
| June 2023 | $90.84 | $92.48 |
| May 2023 | $87.23 | $88.81 |
| April 2023 | $87.30 | $88.88 |
| March 2023 | $91.18 | $93.31 |
| February 2023 | $100.49 | $102.84 |
| January 2023 | $97.26 | $99.54 |
| December 2022 | $96.04 | $98.74 |
| November 2022 | $95.44 | $98.12 |
| October 2022 | $91.48 | $94.05 |
| September 2022 | $81.13 | $83.86 |
| August 2022 | $81.77 | $84.52 |
| July 2022 | $81.62 | $84.36 |
| June 2022 | $73.09 | $76 |
| May 2022 | $79.06 | $82.21 |
| April 2022 | $80.26 | $83.46 |
| March 2022 | $81.28 | $84.98 |
| February 2022 | $77.74 | $81.28 |
| January 2022 | $72.89 | $76.21 |
| December 2021 | $76.34 | $80.26 |
| November 2021 | $73.52 | $77.30 |
| October 2021 | $68.61 | $72.14 |
| September 2021 | $68.04 | $71.95 |
| August 2021 | $65.99 | $69.78 |
| July 2021 | $74.16 | $78.42 |
| June 2021 | $76.71 | $81.57 |
| May 2021 | $80.63 | $85.73 |
| April 2021 | $77.10 | $81.98 |
| March 2021 | $75.44 | $80.65 |
| February 2021 | $72.64 | $77.66 |
| January 2021 | $65.28 | $69.79 |
| December 2020 | $62.40 | $67.10 |
| November 2020 | $59.18 | $63.64 |
| October 2020 | $53.08 | $57.08 |
| September 2020 | $55.06 | $59.59 |
| August 2020 | $61.31 | $66.36 |
| July 2020 | $53.61 | $58.02 |
| June 2020 | $49.52 | $54.01 |
| May 2020 | $51.13 | $55.76 |
| April 2020 | $50.02 | $54.55 |
| March 2020 | $47.64 | $52.38 |
| February 2020 | $63.17 | $69.45 |
| January 2020 | $70.33 | $77.32 |
| December 2019 | $69.29 | $76.54 |
| November 2019 | $66.40 | $73.34 |
| October 2019 | $69.09 | $76.31 |
| September 2019 | $62.65 | $69.59 |
| August 2019 | $57.64 | $64.03 |
| July 2019 | $61.32 | $68.11 |
| June 2019 | $55.63 | $62.15 |
| May 2019 | $50.33 | $56.23 |
| April 2019 | $55.50 | $62 |
| March 2019 | $50.31 | $56.57 |
| February 2019 | $53.22 | $59.84 |
| January 2019 | $44.82 | $50.40 |
| December 2018 | $45.48 | $51.48 |
| November 2018 | $47.20 | $53.43 |
| October 2018 | $47.17 | $53.39 |
| September 2018 | $47.79 | $54.47 |
| August 2018 | $50.89 | $58 |
| July 2018 | $52.10 | $59.38 |
| June 2018 | $55.21 | $63.27 |
| May 2018 | $56.79 | $65.08 |
| April 2018 | $51.42 | $58.93 |
| March 2018 | $46.56 | $53.69 |
| February 2018 | $43.90 | $50.62 |
| January 2018 | $41.45 | $47.80 |
| December 2017 | $40.53 | $46.98 |
| November 2017 | $41.23 | $47.80 |
| October 2017 | $38.56 | $44.70 |
| September 2017 | $37.52 | $43.75 |
| August 2017 | $34.62 | $40.37 |
| July 2017 | $30.47 | $35.53 |
| June 2017 | $29.47 | $34.63 |
| May 2017 | $28.23 | $33.17 |
| April 2017 | $29.63 | $34.81 |
| March 2017 | $28.35 | $33.57 |
| February 2017 | $31.78 | $37.63 |
| January 2017 | $32.33 | $38.28 |
| December 2016 | $32.88 | $39.19 |
| November 2016 | $30.97 | $36.92 |
| October 2016 | $25.25 | $30.10 |
| September 2016 | $26.38 | $31.71 |
| August 2016 | $26.60 | $31.97 |
| July 2016 | $26.52 | $31.87 |
| June 2016 | $25.25 | $30.59 |
| May 2016 | $23.55 | $28.53 |
| April 2016 | $20.12 | $24.38 |
| March 2016 | $20.47 | $25.08 |
| February 2016 | $20.08 | $24.60 |
| January 2016 | $19.93 | $24.41 |
| December 2015 | $20.35 | $25.19 |
| November 2015 | $23.57 | $29.18 |
| October 2015 | $24.27 | $30.05 |
| September 2015 | $21.36 | $26.69 |
| August 2015 | $20.53 | $25.65 |
| July 2015 | $20.30 | $25.36 |
| June 2015 | $24.15 | $30.43 |
| May 2015 | $24.16 | $30.44 |
| April 2015 | $26.28 | $33.11 |
| March 2015 | $25.93 | $32.91 |
| February 2015 | $25.20 | $31.99 |
| January 2015 | $23.93 | $30.38 |
| December 2014 | $28.04 | $35.86 |
| November 2014 | $27.57 | $35.26 |
| October 2014 | $28.56 | $36.53 |
| September 2014 | $26.56 | $34.20 |
| August 2014 | $28.73 | $37 |
| July 2014 | $26.83 | $34.55 |
| June 2014 | $28.35 | $36.75 |
| May 2014 | $26.44 | $34.28 |
| April 2014 | $24.36 | $31.58 |
| March 2014 | $26.77 | $34.96 |
| February 2014 | $24.78 | $32.37 |
| January 2014 | $28.04 | $36.62 |
| December 2013 | $30.28 | $39.80 |
| November 2013 | $29.59 | $38.89 |
| October 2013 | $27.14 | $35.67 |
| September 2013 | $26.97 | $35.70 |
| August 2013 | $25 | $33.08 |
| July 2013 | $25.87 | $34.24 |
| June 2013 | $25.63 | $34.16 |
| May 2013 | $24.78 | $33.03 |
| April 2013 | $23.31 | $31.06 |
| March 2013 | $23.15 | $31.10 |
| February 2013 | $21.95 | $29.49 |
| January 2013 | $22.25 | $29.89 |
| December 2012 | $21.48 | $29.10 |
| November 2012 | $20.69 | $28.02 |
| October 2012 | $19.39 | $26.26 |
| September 2012 | $19.09 | $26.09 |
| August 2012 | $18.42 | $25.18 |
| July 2012 | $19.47 | $26.61 |
| June 2012 | $19.22 | $26.50 |
| May 2012 | $18.31 | $25.25 |
| April 2012 | $21.34 | $29.42 |
| March 2012 | $23.10 | $32.11 |
| February 2012 | $22.85 | $31.75 |
| January 2012 | $22.91 | $31.84 |
| December 2011 | $20.70 | $28.99 |
| November 2011 | $19.99 | $27.99 |
| October 2011 | $19.08 | $26.72 |
| September 2011 | $16.84 | $23.79 |
| August 2011 | $16.87 | $23.84 |
| July 2011 | $18.42 | $26.03 |
| June 2011 | $19.71 | $28.08 |
| May 2011 | $19.68 | $28.04 |
| April 2011 | $19.93 | $28.39 |
| March 2011 | $18.97 | $27.27 |
| February 2011 | $19.14 | $27.51 |
| January 2011 | $17.56 | $25.24 |
| December 2010 | $18.08 | $26.22 |
| November 2010 | $19.25 | $27.91 |
| October 2010 | $17.46 | $25.31 |
| September 2010 | $16.38 | $23.96 |
| August 2010 | $13.74 | $20.09 |
| July 2010 | $15.94 | $23.32 |
| June 2010 | $15.43 | $22.78 |
| May 2010 | $15.82 | $23.36 |
| April 2010 | $17.54 | $25.90 |
| March 2010 | $16.26 | $24.23 |
| February 2010 | $16.06 | $23.92 |
| January 2010 | $14.14 | $21.07 |
| December 2009 | $14.86 | $22.36 |
| November 2009 | $13.74 | $20.67 |
| October 2009 | $13.12 | $19.75 |
| September 2009 | $13.99 | $21.27 |
| August 2009 | $12.94 | $19.67 |
| July 2009 | $12.64 | $19.22 |
| June 2009 | $12.38 | $19.06 |
| May 2009 | $11.80 | $18.16 |
| April 2009 | $13.74 | $21.14 |
| March 2009 | $10.11 | $15.76 |
| February 2009 | $10.02 | $15.62 |
| January 2009 | $13.46 | $20.97 |
| December 2008 | $13.58 | $21.36 |
| November 2008 | $11.43 | $17.98 |
| October 2008 | $14.46 | $22.74 |
| September 2008 | $18.13 | $28.82 |
| August 2008 | $17.93 | $28.50 |
| July 2008 | $18.10 | $28.78 |
| June 2008 | $15.35 | $24.59 |
| May 2008 | $17.25 | $27.63 |
| April 2008 | $16.13 | $25.83 |
| March 2008 | $14.94 | $24.11 |
| February 2008 | $12.97 | $20.94 |
| January 2008 | $14.43 | $23.29 |
| December 2007 | $15.83 | $25.75 |
| November 2007 | $16.35 | $26.59 |
| October 2007 | $21.08 | $34.28 |
| September 2007 | $20.33 | $33.24 |
| August 2007 | $19.59 | $32.03 |
| July 2007 | $18.30 | $29.92 |
| June 2007 | $20.50 | $33.69 |
| May 2007 | $18.94 | $31.13 |
| April 2007 | $18.34 | $30.15 |
| March 2007 | $19.15 | $31.67 |
| February 2007 | $18 | $29.77 |
| January 2007 | $18.52 | $30.63 |
| December 2006 | $18.42 | $30.63 |
| November 2006 | $18.94 | $31.50 |
| October 2006 | $16.24 | $27 |
| September 2006 | $15.30 | $25.60 |
| August 2006 | $13.63 | $22.80 |
| July 2006 | $16.15 | $27.02 |
| June 2006 | $16.52 | $27.81 |
| May 2006 | $15.78 | $26.55 |
| April 2006 | $15.98 | $26.89 |
| March 2006 | $17.76 | $30.06 |
| February 2006 | $16.26 | $27.52 |
| January 2006 | $19.18 | $32.46 |
| December 2005 | $16.35 | $27.80 |
| November 2005 | $16.83 | $28.62 |
| October 2005 | $16.79 | $28.55 |
| September 2005 | $16.58 | $28.33 |
| August 2005 | $14.42 | $24.65 |
| July 2005 | $15.21 | $25.99 |
| June 2005 | $13.78 | $23.70 |
| May 2005 | $13.41 | $23.05 |
| April 2005 | $12.91 | $22.20 |
| March 2005 | $13.51 | $23.38 |
| February 2005 | $12.46 | $43.11 |
| January 2005 | $12.42 | $42.96 |
| December 2004 | $12.54 | $43.61 |
| November 2004 | $12.15 | $42.26 |
| October 2004 | $11.20 | $38.93 |
| September 2004 | $10.45 | $36.55 |
| August 2004 | $9.80 | $34.29 |
| July 2004 | $9.26 | $32.39 |
| June 2004 | $10.50 | $36.95 |
| May 2004 | $8.85 | $31.15 |
| April 2004 | $8.86 | $31.16 |
| March 2004 | $8.60 | $30.49 |
| February 2004 | $8.60 | $30.48 |
| January 2004 | $8.33 | $29.51 |
| December 2003 | $7.63 | $27.25 |
| November 2003 | $7.66 | $27.33 |
| October 2003 | $7.98 | $28.50 |
| September 2003 | $7.79 | $28 |
| August 2003 | $7.71 | $27.70 |
| July 2003 | $7.55 | $27.15 |
| June 2003 | $7.38 | $26.73 |
| May 2003 | $7.15 | $25.90 |
| April 2003 | $6.84 | $24.75 |
| March 2003 | $6.19 | $22.60 |
| February 2003 | $6.19 | $22.60 |
| January 2003 | $6.31 | $23.06 |
| December 2002 | $6.29 | $23.15 |
| November 2002 | $6.38 | $23.48 |
| October 2002 | $5.96 | $21.95 |
| September 2002 | $5.49 | $20.37 |
| August 2002 | $5.20 | $19.32 |
| July 2002 | $5.31 | $19.70 |
| June 2002 | $6.93 | $25.92 |
| May 2002 | $7.31 | $27.34 |
| April 2002 | $7.10 | $26.55 |
| March 2002 | $8.18 | $30.75 |
| February 2002 | $7.81 | $29.36 |
| January 2002 | $8.91 | $33.49 |
| December 2001 | $9.94 | $37.52 |
| November 2001 | $6.77 | $25.57 |
| October 2001 | $6.69 | $25.25 |
| September 2001 | $5.65 | $21.51 |
| August 2001 | $6.57 | $24.99 |
| July 2001 | $6.84 | $26 |
| June 2001 | $6.30 | $24.14 |
| May 2001 | $7.18 | $27.49 |
| April 2001 | $6.42 | $24.61 |
| March 2001 | $5.67 | $21.88 |
| February 2001 | $5.04 | $19.44 |
| January 2001 | $5.51 | $21.25 |
| December 2000 | $4.98 | $19.38 |
| November 2000 | $4.60 | $17.88 |
| October 2000 | $4.44 | $17.25 |
| September 2000 | $4.85 | $19 |
| August 2000 | $4.36 | $17.06 |
| July 2000 | $3.86 | $15.12 |
| June 2000 | $4.31 | $17 |
| May 2000 | $3.95 | $15.59 |
| April 2000 | $4.06 | $16.03 |
| March 2000 | $3.98 | $15.88 |
| February 2000 | $4.23 | $16.88 |
| January 2000 | $4.20 | $16.75 |
| December 1999 | $4.36 | $17.50 |
| November 1999 | $4.48 | $18 |
| October 1999 | $4.24 | $17 |
| September 1999 | $4.46 | $18 |
| August 1999 | $4.60 | $18.59 |
| July 1999 | $4.58 | $18.50 |
| June 1999 | $4.92 | $20 |
| May 1999 | $4.61 | $18.75 |
| April 1999 | $4.68 | $19 |
| March 1999 | $4.46 | $18.25 |
| February 1999 | $4.58 | $18.75 |
| January 1999 | $4.72 | $19.31 |
| December 1998 | $5.35 | $22 |
| November 1998 | $4.92 | $20.25 |
| October 1998 | $5.08 | $20.88 |
| September 1998 | $4.11 | $17 |
| August 1998 | $4.34 | $17.94 |
| July 1998 | $4.68 | $19.38 |
| June 1998 | $5.09 | $21.12 |
| May 1998 | $5 | $20.75 |
| April 1998 | $4.76 | $19.75 |
| March 1998 | $4.76 | $19.88 |
| February 1998 | $5.24 | $21.88 |
| January 1998 | $5.06 | $21.12 |
| December 1997 | $5.84 | $24.50 |
| November 1997 | $5.20 | $21.81 |
| October 1997 | $5.82 | $24.38 |
| September 1997 | $5.44 | $22.88 |
| August 1997 | $5.47 | $23 |
| July 1997 | $4.87 | $20.50 |
| June 1997 | $4.86 | $20.50 |
| May 1997 | $4.44 | $18.75 |
| April 1997 | $3.43 | $14.50 |
| March 1997 | $3.46 | $29.88 |
| February 1997 | $3.11 | $26.88 |
| January 1997 | $3.11 | $26.88 |
| December 1996 | $2.96 | $25.75 |
| November 1996 | $2.89 | $25.12 |
| October 1996 | $2.73 | $23.75 |
| September 1996 | $2.98 | $26 |
| August 1996 | $2.89 | $25.25 |
| July 1996 | $2.63 | $23 |
| June 1996 | $2.56 | $22.50 |
| May 1996 | $2.39 | $21 |
| April 1996 | $2.32 | $20.38 |
| March 1996 | $2.17 | $19.25 |
| February 1996 | $2.09 | $18.50 |
| January 1996 | $2.06 | $18.25 |
| December 1995 | $2.13 | $19 |
| November 1995 | $2.02 | $18 |
| October 1995 | $1.96 | $17.50 |
| September 1995 | $1.95 | $17.50 |
| August 1995 | $1.89 | $17 |
| July 1995 | $1.91 | $17.12 |
| June 1995 | $1.94 | $17.50 |
| May 1995 | $1.82 | $16.50 |
| April 1995 | $1.73 | $15.62 |
| March 1995 | $1.68 | $15.25 |
| February 1995 | $1.84 | $16.75 |
| January 1995 | $1.84 | $16.75 |
| December 1994 | $1.86 | $17 |
| November 1994 | $1.80 | $16.50 |
| October 1994 | $1.66 | $15.25 |
| September 1994 | $1.79 | $16.50 |
| August 1994 | $1.65 | $15.25 |
| July 1994 | $1.62 | $15 |
| June 1994 | $1.83 | $17 |
| May 1994 | $1.84 | $17.12 |
| April 1994 | $1.67 | $15.50 |
| March 1994 | $1.71 | $16 |
| February 1994 | $1.74 | $16.25 |
| January 1994 | $1.66 | $15.50 |
| December 1993 | $1.54 | $14.50 |
| November 1993 | $1.46 | $13.75 |
| October 1993 | $1.54 | $14.50 |
| September 1993 | $1.53 | $14.50 |
| August 1993 | $1.54 | $14.62 |
| July 1993 | $1.42 | $13.50 |
| June 1993 | $1.41 | $13.50 |
| May 1993 | $1.28 | $12.25 |
| April 1993 | $1.20 | $11.50 |
| March 1993 | $1.42 | $13.62 |
| February 1993 | $1.35 | $13 |
| January 1993 | $1.30 | $12.50 |
| December 1992 | $1.19 | $11.50 |
| November 1992 | $1.19 | $11.50 |
| October 1992 | $1.34 | $13 |
| September 1992 | $1.43 | $14 |
| August 1992 | $1.33 | $13 |
| July 1992 | $1.20 | $11.75 |
| June 1992 | $1.35 | $13.25 |
| May 1992 | $1.49 | $14.62 |
| April 1992 | $1.70 | $16.75 |
| March 1992 | $1.80 | $17.75 |
| February 1992 | $1.59 | $15.75 |
| January 1992 | $1.57 | $15.50 |
| December 1991 | $1.48 | $14.75 |
| November 1991 | $1.48 | $14.75 |
| October 1991 | $1.33 | $13.25 |
| September 1991 | $1.45 | $14.50 |
| August 1991 | $1.48 | $14.75 |
| July 1991 | $1.62 | $16.25 |
| June 1991 | $1.64 | $16.50 |
| May 1991 | $1.59 | $16 |
| April 1991 | $1.62 | $16.25 |
| March 1991 | $1.49 | $30 |
| February 1991 | $1.26 | $25.50 |
| January 1991 | $1.24 | $25 |
| December 1990 | $1.25 | $26.75 |
| November 1990 | $1.14 | $24.25 |
| October 1990 | $1 | $21.25 |
| September 1990 | $1.09 | $23.50 |
| August 1990 | $1.14 | $24.50 |
| July 1990 | $1.32 | $28.25 |
| June 1990 | $1.29 | $29 |
| May 1990 | $1.13 | $25.38 |
| April 1990 | $0.94 | $21.25 |
| March 1990 | $0.84 | $20.25 |
| February 1990 | $0.75 | $18 |
| January 1990 | $0.74 | $17.75 |
| December 1989 | $0.73 | $17.50 |
| November 1989 | $0.69 | $16.62 |
| October 1989 | $0.66 | $16 |
| September 1989 | $0.64 | $15.50 |
| August 1989 | $0.65 | $15.75 |
| July 1989 | $0.56 | $13.50 |
| June 1989 | $0.56 | $13.50 |
| May 1989 | $0.58 | $14 |
| April 1989 | $0.56 | $13.50 |
| March 1989 | $0.57 | $13.75 |
| February 1989 | $0.57 | $13.75 |
| January 1989 | $0.56 | $13.50 |
| December 1988 | $0.56 | $13.50 |
| November 1988 | $0.57 | $13.75 |
| October 1988 | $0.65 | $15.75 |
| September 1988 | $0.59 | $14.25 |
| August 1988 | $0.58 | $14 |
| July 1988 | $0.62 | $15 |
| June 1988 | $0.65 | $15.75 |
| May 1988 | $0.60 | $14.50 |
| April 1988 | $0.61 | $14.75 |
| March 1988 | $0.65 | $15.75 |
| February 1988 | $0.54 | $13 |
| January 1988 | $0.60 | $14.50 |
| December 1987 | $0.60 | $14.38 |
| November 1987 | $0.52 | $12.50 |
| October 1987 | $0.54 | $13 |
| September 1987 | $0.80 | $19.25 |
| August 1987 | $0.81 | $19.50 |
| July 1987 | $0.76 | $18.25 |
| June 1987 | $0.68 | $16.25 |
| May 1987 | $0.56 | $13.50 |
| April 1987 | $0.55 | $13.25 |
| March 1987 | $0.55 | $13.25 |
| February 1987 | $0.57 | $13.75 |
| January 1987 | $0.50 | $12 |
| December 1986 | $0.51 | $12.25 |
| November 1986 | $0.45 | $10.88 |
| October 1986 | $0.46 | $11 |
| September 1986 | $0.42 | $10 |
| August 1986 | $0.52 | $12.50 |
| July 1986 | $0.52 | $12.50 |
| June 1986 | $0.59 | $14.25 |
| May 1986 | $0.59 | $14.25 |
| April 1986 | $0.60 | $14.38 |
| March 1986 | $0.57 | $13.75 |
| February 1986 | $0.52 | $12.62 |
| January 1986 | $0.53 | $12.75 |
| December 1985 | $0.51 | $12.38 |
| November 1985 | $0.44 | $10.62 |
| October 1985 | $0.38 | $9.25 |
| September 1985 | $0.35 | $8.38 |
| August 1985 | $0.35 | $8.50 |
| July 1985 | $0.37 | $9 |
| June 1985 | $0.34 | $8.12 |
| May 1985 | $0.37 | $9 |
| April 1985 | $0.39 | $9.38 |
| March 1985 | $0.37 | $9 |
| February 1985 | $0.33 | $8 |
| January 1985 | $0.30 | $7.25 |
| December 1984 | $0.24 | $5.88 |
| November 1984 | $0.25 | $5.94 |
MGRC
List: Champions
Price: $108.65
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.75%
Payout Ratio: 36.75%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 4.55 USD
P/E Ratio: 24.97
Exchange: NMS
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 65992
Ebitda: 50.0 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.33%
DGR5: 6.01%
DGR10: 6.15%
DGR20: 7.17%