McRae Industries, Inc. - Price History
Stock symbol MCRAA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCRAA (McRae Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $43.86 | $43.86 |
| December 2023 | $43.86 | $43.86 |
| November 2023 | $43.26 | $43.26 |
| October 2023 | $42.50 | $42.50 |
| September 2023 | $42.70 | $42.70 |
| August 2023 | $41.86 | $42 |
| July 2023 | $43.61 | $43.75 |
| June 2023 | $41.86 | $42 |
| May 2023 | $40.71 | $40.98 |
| April 2023 | $40.72 | $40.99 |
| March 2023 | $41.28 | $41.55 |
| February 2023 | $42.58 | $43 |
| January 2023 | $42.53 | $42.95 |
| December 2022 | $41.32 | $41.73 |
| November 2022 | $39.76 | $40.77 |
| October 2022 | $38.03 | $39 |
| September 2022 | $38.18 | $39.15 |
| August 2022 | $37.90 | $39 |
| July 2022 | $38.87 | $40 |
| June 2022 | $37.90 | $39 |
| May 2022 | $35.27 | $36.44 |
| April 2022 | $36.74 | $37.95 |
| March 2022 | $36.77 | $37.99 |
| February 2022 | $34.68 | $35.95 |
| January 2022 | $34.39 | $35.65 |
| December 2021 | $34.99 | $36.28 |
| November 2021 | $33.69 | $35.05 |
| October 2021 | $33.03 | $34.37 |
| September 2021 | $32 | $33.30 |
| August 2021 | $30.94 | $32.33 |
| July 2021 | $30.53 | $31.90 |
| June 2021 | $28.71 | $29.99 |
| May 2021 | $26.92 | $28.25 |
| April 2021 | $25.72 | $27 |
| March 2021 | $24.39 | $25.60 |
| February 2021 | $23.46 | $24.75 |
| January 2021 | $21.33 | $22.50 |
| December 2020 | $20.39 | $21.51 |
| November 2020 | $20.73 | $22 |
| October 2020 | $19.03 | $20.20 |
| September 2020 | $19.79 | $21 |
| August 2020 | $18.68 | $19.95 |
| July 2020 | $17 | $18.15 |
| June 2020 | $16.39 | $17.50 |
| May 2020 | $16.17 | $17.39 |
| April 2020 | $16.74 | $18 |
| March 2020 | $17.20 | $18.50 |
| February 2020 | $21.25 | $23 |
| January 2020 | $23.10 | $25 |
| December 2019 | $22.41 | $24.25 |
| November 2019 | $22.01 | $23.95 |
| October 2019 | $21.14 | $23 |
| September 2019 | $21.95 | $23.88 |
| August 2019 | $21.71 | $23.75 |
| July 2019 | $24.09 | $26.35 |
| June 2019 | $22.26 | $24.35 |
| May 2019 | $21.97 | $24.16 |
| April 2019 | $21.37 | $23.50 |
| March 2019 | $22.28 | $24.50 |
| February 2019 | $22.34 | $24.70 |
| January 2019 | $22.52 | $24.90 |
| December 2018 | $21.79 | $24.09 |
| November 2018 | $21.73 | $24.15 |
| October 2018 | $22.79 | $25.33 |
| September 2018 | $24.91 | $27.69 |
| August 2018 | $25.06 | $28.49 |
| July 2018 | $26.38 | $30 |
| June 2018 | $25.73 | $29.26 |
| May 2018 | $30.13 | $34.39 |
| April 2018 | $27.86 | $31.80 |
| March 2018 | $30.30 | $34.58 |
| February 2018 | $31.20 | $35.74 |
| January 2018 | $30.10 | $34.49 |
| December 2017 | $30.97 | $35.48 |
| November 2017 | $32.57 | $37.45 |
| October 2017 | $30.44 | $35 |
| September 2017 | $30.44 | $35 |
| August 2017 | $27.01 | $31.18 |
| July 2017 | $28.59 | $33 |
| June 2017 | $27.72 | $32 |
| May 2017 | $26.91 | $31.20 |
| April 2017 | $26.31 | $30.50 |
| March 2017 | $25.88 | $30 |
| February 2017 | $24.89 | $28.99 |
| January 2017 | $22.77 | $26.52 |
| December 2016 | $21.60 | $25.16 |
| November 2016 | $21.87 | $25.60 |
| October 2016 | $21.39 | $25.04 |
| September 2016 | $21.36 | $25 |
| August 2016 | $21.55 | $25.36 |
| July 2016 | $20.14 | $23.70 |
| June 2016 | $19.97 | $23.50 |
| May 2016 | $23.32 | $27.56 |
| April 2016 | $22.85 | $27 |
| March 2016 | $22.85 | $27 |
| February 2016 | $22.66 | $26.90 |
| January 2016 | $22.41 | $26.61 |
| December 2015 | $24.68 | $29.30 |
| November 2015 | $24.15 | $28.80 |
| October 2015 | $24.32 | $29 |
| September 2015 | $22.97 | $27.40 |
| August 2015 | $22.99 | $27.55 |
| July 2015 | $23.57 | $28.25 |
| June 2015 | $24.53 | $29.40 |
| May 2015 | $24.59 | $29.60 |
| April 2015 | $25.17 | $30.30 |
| March 2015 | $26.15 | $31.47 |
| February 2015 | $26.06 | $31.50 |
| January 2015 | $25.98 | $31.40 |
| December 2014 | $25.89 | $31.30 |
| November 2014 | $27.59 | $33.49 |
| October 2014 | $25.46 | $30.90 |
| September 2014 | $23.03 | $27.95 |
| August 2014 | $23.58 | $28.75 |
| July 2014 | $24.60 | $30 |
| June 2014 | $23.86 | $29.10 |
| May 2014 | $24.50 | $30 |
| April 2014 | $23.92 | $29.30 |
| March 2014 | $25.31 | $31 |
| February 2014 | $29.99 | $36.87 |
| January 2014 | $27.05 | $33.25 |
| December 2013 | $27.29 | $33.55 |
| November 2013 | $23.35 | $28.82 |
| October 2013 | $19.49 | $24.05 |
| September 2013 | $20.14 | $24.85 |
| August 2013 | $19.62 | $24.30 |
| July 2013 | $20.06 | $24.85 |
| June 2013 | $17.72 | $21.95 |
| May 2013 | $17.89 | $22.25 |
| April 2013 | $18.24 | $22.68 |
| March 2013 | $18.88 | $23.48 |
| February 2013 | $14.88 | $18.60 |
| January 2013 | $14.68 | $18.34 |
| December 2012 | $14.31 | $17.88 |
| November 2012 | $13.76 | $17.76 |
| October 2012 | $12.21 | $15.76 |
| September 2012 | $12.70 | $16.40 |
| August 2012 | $11.52 | $14.95 |
| July 2012 | $11.40 | $14.80 |
| June 2012 | $11.16 | $14.48 |
| May 2012 | $11.48 | $15 |
| April 2012 | $13.08 | $17.09 |
| March 2012 | $11.75 | $15.35 |
| February 2012 | $9.93 | $13.05 |
| January 2012 | $9.72 | $12.77 |
| December 2011 | $9.74 | $12.80 |
| November 2011 | $9.63 | $12.75 |
| October 2011 | $9.75 | $12.91 |
| September 2011 | $9.75 | $12.91 |
| August 2011 | $9.98 | $13.30 |
| July 2011 | $10.23 | $13.63 |
| June 2011 | $10.50 | $14 |
| May 2011 | $10.81 | $14.50 |
| April 2011 | $10.81 | $14.50 |
| March 2011 | $10.81 | $14.50 |
| February 2011 | $9.81 | $13.25 |
| January 2011 | $9.89 | $13.35 |
| December 2010 | $9.63 | $13 |
| November 2010 | $9.38 | $12.75 |
| October 2010 | $9.26 | $12.59 |
| September 2010 | $9.16 | $12.46 |
| August 2010 | $9.67 | $13.24 |
| July 2010 | $9.68 | $13.25 |
| June 2010 | $8.40 | $11.50 |
| May 2010 | $8.34 | $11.50 |
| April 2010 | $7.95 | $10.97 |
| March 2010 | $8.34 | $11.50 |
| February 2010 | $7.78 | $10.83 |
| January 2010 | $7.79 | $10.84 |
| December 2009 | $8.08 | $11.24 |
| November 2009 | $6.16 | $8.65 |
| October 2009 | $6.27 | $8.81 |
| September 2009 | $6.23 | $8.75 |
| August 2009 | $5.63 | $8 |
| July 2009 | $7.21 | $10.25 |
| June 2009 | $8.44 | $12 |
| May 2009 | $8.18 | $11.72 |
| April 2009 | $8.74 | $12.51 |
| March 2009 | $9.08 | $13 |
| February 2009 | $9.01 | $13 |
| January 2009 | $8.77 | $12.65 |
| December 2008 | $10.40 | $15 |
| November 2008 | $10.67 | $15.50 |
| October 2008 | $10.67 | $15.50 |
| September 2008 | $12.01 | $17.45 |
| August 2008 | $12.32 | $18 |
| July 2008 | $11.98 | $17.50 |
| June 2008 | $12.32 | $18 |
| May 2008 | $11.51 | $16.90 |
| April 2008 | $10.89 | $16 |
| March 2008 | $11.37 | $16.70 |
| February 2008 | $10.49 | $15.50 |
| January 2008 | $10.29 | $15.20 |
| December 2007 | $11.50 | $17 |
| November 2007 | $10.60 | $15.75 |
| October 2007 | $9.86 | $14.65 |
| September 2007 | $8.99 | $13.35 |
| August 2007 | $8.76 | $13.10 |
| July 2007 | $9.03 | $13.50 |
| June 2007 | $8.86 | $13.25 |
| May 2007 | $8.47 | $12.75 |
| April 2007 | $7.97 | $11.99 |
| March 2007 | $7.98 | $12 |
| February 2007 | $7.82 | $11.85 |
| January 2007 | $8.08 | $12.25 |
| December 2006 | $8.08 | $12.25 |
| November 2006 | $8.03 | $12.25 |
| October 2006 | $7.38 | $11.25 |
| September 2006 | $8.03 | $12.25 |
| August 2006 | $7.85 | $12.05 |
| July 2006 | $8.14 | $12.50 |
| June 2006 | $8.14 | $12.50 |
| May 2006 | $7.21 | $11.15 |
| April 2006 | $7.18 | $11.10 |
| March 2006 | $7.28 | $11.25 |
| February 2006 | $6.75 | $10.52 |
| January 2006 | $6.55 | $10.20 |
| December 2005 | $6.55 | $10.20 |
| November 2005 | $8.33 | $12.98 |
| October 2005 | $8.15 | $12.70 |
| September 2005 | $8.02 | $12.50 |
| August 2005 | $7.91 | $12.40 |
| July 2005 | $8.07 | $12.66 |
| June 2005 | $7.84 | $12.29 |
| May 2005 | $7.43 | $11.72 |
| April 2005 | $7.48 | $11.81 |
| March 2005 | $7.21 | $11.38 |
| February 2005 | $8.21 | $13.04 |
| January 2005 | $8.25 | $13.10 |
| December 2004 | $6.89 | $10.94 |
| November 2004 | $8.75 | $14 |
| October 2004 | $7.19 | $11.50 |
| September 2004 | $6.88 | $11 |
| August 2004 | $5.32 | $8.55 |
| July 2004 | $5.78 | $9.30 |
| June 2004 | $5.97 | $9.60 |
| May 2004 | $6.10 | $9.87 |
| April 2004 | $6.36 | $10.30 |
| March 2004 | $6.36 | $10.30 |
| February 2004 | $6.64 | $10.80 |
| January 2004 | $6.18 | $10.06 |
| December 2003 | $6.14 | $10 |
| November 2003 | $5.59 | $9.15 |
| October 2003 | $5.50 | $9 |
| September 2003 | $4.86 | $7.95 |
| August 2003 | $4.04 | $6.68 |
| July 2003 | $3.93 | $6.50 |
| June 2003 | $3.74 | $6.18 |
| May 2003 | $4.06 | $6.77 |
| April 2003 | $4.44 | $7.40 |
| March 2003 | $4.71 | $7.85 |
| February 2003 | $4.61 | $7.75 |
| January 2003 | $4.75 | $7.98 |
| December 2002 | $5.24 | $8.80 |
| November 2002 | $5.47 | $9.25 |
| October 2002 | $5.20 | $8.80 |
| September 2002 | $4.43 | $7.50 |
| August 2002 | $4.15 | $7.08 |
| July 2002 | $4.28 | $7.31 |
| June 2002 | $4.34 | $7.40 |
| May 2002 | $4.07 | $7 |
| April 2002 | $3.32 | $5.70 |
| March 2002 | $3.43 | $5.89 |
| February 2002 | $3.26 | $5.65 |
| January 2002 | $3.39 | $5.88 |
| December 2001 | $3.20 | $5.55 |
| November 2001 | $3.28 | $5.74 |
| October 2001 | $2.94 | $5.15 |
| September 2001 | $2.91 | $5.10 |
| August 2001 | $2.17 | $3.85 |
| July 2001 | $2.20 | $3.90 |
| June 2001 | $2.39 | $4.25 |
| May 2001 | $2.36 | $4.23 |
| April 2001 | $2.37 | $4.25 |
| March 2001 | $2.37 | $4.25 |
| February 2001 | $2.76 | $5 |
| January 2001 | $2.84 | $5.15 |
| December 2000 | $2.89 | $5.25 |
| November 2000 | $2.78 | $5.12 |
| October 2000 | $2.84 | $5.25 |
| September 2000 | $2.84 | $5.25 |
| August 2000 | $2.73 | $5.12 |
| July 2000 | $2.73 | $5.12 |
| June 2000 | $2.26 | $4.25 |
| May 2000 | $3.23 | $6.19 |
| April 2000 | $2.81 | $5.38 |
| March 2000 | $2.94 | $5.62 |
| February 2000 | $2.70 | $5.25 |
| January 2000 | $2.76 | $5.38 |
| December 1999 | $2.89 | $5.62 |
| November 1999 | $2.62 | $5.19 |
| October 1999 | $2.49 | $4.94 |
| September 1999 | $2.78 | $5.50 |
| August 1999 | $2.73 | $5.50 |
| July 1999 | $2.79 | $5.62 |
| June 1999 | $2.85 | $5.75 |
| May 1999 | $2.84 | $5.81 |
| April 1999 | $2.69 | $5.50 |
| March 1999 | $2.69 | $5.50 |
| February 1999 | $2.89 | $6 |
| January 1999 | $2.89 | $6 |
| December 1998 | $3.01 | $6.25 |
| November 1998 | $3.81 | $8 |
| October 1998 | $3.39 | $7.12 |
| September 1998 | $2.97 | $6.25 |
| August 1998 | $3.14 | $6.69 |
| July 1998 | $3.29 | $7 |
| June 1998 | $3.29 | $7 |
| May 1998 | $3.42 | $7.38 |
| April 1998 | $3.51 | $7.56 |
| March 1998 | $3.65 | $7.88 |
| February 1998 | $3.72 | $8.12 |
| January 1998 | $3.47 | $7.56 |
| December 1997 | $3.67 | $8 |
| November 1997 | $4.08 | $9 |
| October 1997 | $4.36 | $9.62 |
| September 1997 | $4.36 | $9.62 |
| August 1997 | $3.95 | $8.81 |
| July 1997 | $3.90 | $8.69 |
| June 1997 | $3.93 | $8.75 |
| May 1997 | $3.77 | $8.50 |
| April 1997 | $3.44 | $7.75 |
| March 1997 | $3.72 | $8.38 |
| February 1997 | $3.87 | $8.81 |
| January 1997 | $4.17 | $9.50 |
| December 1996 | $4.39 | $10 |
| November 1996 | $3.70 | $8.50 |
| October 1996 | $3.48 | $8 |
| September 1996 | $3.33 | $7.75 |
| August 1996 | $3.17 | $7.38 |
| July 1996 | $3.22 | $7.50 |
| June 1996 | $3.65 | $8.50 |
| May 1996 | $3.13 | $7.38 |
| April 1996 | $3.13 | $7.38 |
| March 1996 | $2.97 | $7 |
| February 1996 | $3.28 | $7.81 |
| January 1996 | $3.31 | $7.88 |
| December 1995 | $3.25 | $7.75 |
| November 1995 | $3.25 | $7.81 |
| October 1995 | $3.06 | $7.38 |
| September 1995 | $3.17 | $7.62 |
| August 1995 | $2.61 | $6.38 |
| July 1995 | $2.97 | $7.25 |
| June 1995 | $2.54 | $6.19 |
| May 1995 | $2.50 | $6.19 |
| April 1995 | $2.48 | $6.12 |
| March 1995 | $2.68 | $6.62 |
| February 1995 | $2.79 | $7 |
| January 1995 | $2.84 | $7.12 |
| December 1994 | $2.84 | $7.12 |
| November 1994 | $2.90 | $7.38 |
| October 1994 | $3 | $7.62 |
| September 1994 | $3.49 | $8.88 |
| August 1994 | $3.01 | $7.75 |
| July 1994 | $2.72 | $7 |
| June 1994 | $2.77 | $7.12 |
| May 1994 | $3.03 | $7.88 |
| April 1994 | $3.03 | $7.88 |
| March 1994 | $3.22 | $8.38 |
| February 1994 | $3.36 | $8.75 |
| January 1994 | $3.71 | $9.75 |
| December 1993 | $3.14 | $8.25 |
| November 1993 | $2.40 | $6.38 |
| October 1993 | $2.50 | $6.62 |
| September 1993 | $2.26 | $6 |
| August 1993 | $2.42 | $6.50 |
| July 1993 | $2.60 | $7 |
| June 1993 | $2.23 | $6 |
| May 1993 | $1.97 | $5.38 |
| April 1993 | $2.15 | $5.88 |
| March 1993 | $2.47 | $6.75 |
| February 1993 | $2.30 | $6.38 |
| January 1993 | $2.48 | $6.88 |
| December 1992 | $2.40 | $6.62 |
| November 1992 | $1.91 | $5.38 |
| October 1992 | $1.78 | $5 |
| September 1992 | $1.78 | $5 |
| August 1992 | $1.79 | $5.12 |
| July 1992 | $1.75 | $5 |
| June 1992 | $1.79 | $5.12 |
| May 1992 | $1.72 | $5 |
| April 1992 | $1.72 | $5 |
| March 1992 | $1.85 | $5.38 |
| February 1992 | $1.87 | $5.50 |
| January 1992 | $1.83 | $5.38 |
| December 1991 | $1.83 | $5.38 |
| November 1991 | $1.63 | $4.88 |
| October 1991 | $1.67 | $5 |
| September 1991 | $1.75 | $5.25 |
| August 1991 | $1.89 | $5.75 |
| July 1991 | $1.65 | $5 |
| June 1991 | $1.98 | $6 |
| May 1991 | $1.66 | $5.12 |
| April 1991 | $1.58 | $4.88 |
| March 1991 | $1.58 | $4.88 |
| February 1991 | $1.52 | $4.75 |
| January 1991 | $2.04 | $6.38 |
| December 1990 | $1.56 | $4.88 |
| November 1990 | $1.53 | $4.88 |
| October 1990 | $1.22 | $3.88 |
| September 1990 | $1.18 | $3.75 |
| August 1990 | $1.15 | $3.75 |
| July 1990 | $1.46 | $4.75 |
| June 1990 | $1.69 | $5.50 |
| May 1990 | $1.44 | $4.75 |
| April 1990 | $1.59 | $5.25 |
| March 1990 | $1.78 | $5.88 |
| February 1990 | $1.44 | $4.88 |
| January 1990 | $1.37 | $4.62 |
| December 1989 | $1.44 | $4.88 |
| November 1989 | $1.44 | $5 |
| October 1989 | $1.55 | $5.38 |
| September 1989 | $1.44 | $5 |
| August 1989 | $1.48 | $5.25 |
| July 1989 | $1.52 | $5.38 |
| June 1989 | $1.52 | $5.38 |
| May 1989 | $1.48 | $5.25 |
| April 1989 | $1.55 | $5.62 |
| March 1989 | $1.59 | $5.75 |
| February 1989 | $1.59 | $5.88 |
| January 1989 | $1.62 | $6 |
| December 1988 | $1.49 | $5.50 |
| November 1988 | $1.39 | $5.25 |
| October 1988 | $1.42 | $5.38 |
| September 1988 | $1.42 | $5.38 |
| August 1988 | $1.42 | $5.38 |
| July 1988 | $1.39 | $5.38 |
| June 1988 | $1.39 | $5.38 |
| May 1988 | $1.42 | $5.50 |
| April 1988 | $1.42 | $5.62 |
| March 1988 | $1.55 | $6.12 |
| February 1988 | $1.55 | $6.25 |
| January 1988 | $1.52 | $6.12 |
| December 1987 | $1.49 | $6 |
| November 1987 | $1.15 | $4.62 |
| October 1987 | $1.15 | $4.75 |
| September 1987 | $1.69 | $7 |
| August 1987 | $1.60 | $6.62 |
| July 1987 | $1.78 | $7.38 |
| June 1987 | $1.39 | $5.88 |
| May 1987 | $1.36 | $5.75 |
| April 1987 | $1.39 | $5.88 |
| March 1987 | $1.42 | $6 |
| February 1987 | $1.04 | $4.50 |
| January 1987 | $0.99 | $4.25 |
| December 1986 | $0.93 | $4 |
| November 1986 | $0.96 | $4.25 |
| October 1986 | $0.93 | $4.12 |
| September 1986 | $0.93 | $4.12 |
| August 1986 | $1.02 | $4.50 |
| July 1986 | $1.10 | $4.88 |
| June 1986 | $1.16 | $5.12 |
| May 1986 | $1.24 | $5.50 |
| April 1986 | $0.93 | $4.12 |
| March 1986 | $0.99 | $4.38 |
| February 1986 | $1.19 | $5.25 |
| January 1986 | $1.10 | $4.88 |
| December 1985 | $0.76 | $3.38 |
| November 1985 | $0.82 | $3.62 |
| October 1985 | $0.82 | $3.62 |
| September 1985 | $0.85 | $3.75 |
| August 1985 | $0.96 | $4.25 |
| July 1985 | $1.10 | $4.88 |
| June 1985 | $0.59 | $2.62 |
| May 1985 | $0.45 | $2 |
| April 1985 | $0.42 | $1.88 |
| March 1985 | $0.54 | $2.38 |
| February 1985 | $0.54 | $2.38 |
| January 1985 | $0.59 | $2.62 |
| December 1984 | $0.54 | $2.38 |
| November 1984 | $0.62 | $2.75 |
| October 1984 | $0.65 | $2.88 |
| September 1984 | $0.65 | $2.88 |
| August 1984 | $0.56 | $2.50 |
| July 1984 | $0.68 | $3 |
| June 1984 | $0.76 | $3.38 |
| May 1984 | $0.56 | $2.50 |
| April 1984 | $0.65 | $2.88 |
| March 1984 | $0.82 | $3.62 |
| February 1984 | $0.71 | $3.12 |
| January 1984 | $0.82 | $3.62 |
| December 1983 | $0.90 | $4 |
| November 1983 | $1.13 | $5 |
| October 1983 | $1.05 | $4.62 |
| September 1983 | $1.22 | $5.38 |
MCRAA
Price: $43.86
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 6.84%
Payout Ratio: 82.49%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 11.69
Exchange: PNK
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 700
Ebitda: 8.4 millionMarket Capitalization: 105.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 30.00%
DGR5: 30.00%
DGR10: 15.56%
DGR20: 15.78%