McRae Industries, Inc. - Price History
Stock symbol MCRAB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCRAB (McRae Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $43 | $43 |
| November 2023 | $43 | $43 |
| October 2023 | $43 | $43 |
| September 2023 | $43 | $43 |
| August 2023 | $42.86 | $43 |
| July 2023 | $42.86 | $43 |
| June 2023 | $41.49 | $41.63 |
| May 2023 | $39.84 | $40.11 |
| April 2023 | $39.84 | $40.11 |
| March 2023 | $39.73 | $40 |
| February 2023 | $41.58 | $42 |
| January 2023 | $39.60 | $40 |
| December 2022 | $39 | $40 |
| November 2022 | $40.20 | $41.23 |
| October 2022 | $38.28 | $39.27 |
| September 2022 | $38.96 | $39.99 |
| August 2022 | $38.85 | $39.99 |
| July 2022 | $36.13 | $37.22 |
| June 2022 | $36.16 | $37.22 |
| May 2022 | $34.83 | $35.99 |
| April 2022 | $35.82 | $37.01 |
| March 2022 | $35.81 | $37 |
| February 2022 | $35.17 | $36.50 |
| January 2022 | $35.20 | $36.50 |
| December 2021 | $33.72 | $35 |
| November 2021 | $33.64 | $35 |
| October 2021 | $34.82 | $36.23 |
| September 2021 | $32.09 | $33.39 |
| August 2021 | $26.60 | $27.78 |
| July 2021 | $29.73 | $31.05 |
| June 2021 | $38.29 | $40 |
| May 2021 | $26.32 | $27.61 |
| April 2021 | $23.58 | $24.80 |
| March 2021 | $23.53 | $24.80 |
| February 2021 | $22.78 | $24 |
| January 2021 | $20.81 | $22 |
| December 2020 | $20.76 | $22 |
| November 2020 | $21 | $22.25 |
| October 2020 | $18.81 | $20 |
| September 2020 | $18.88 | $20 |
| August 2020 | $18.30 | $19.50 |
| July 2020 | $15.89 | $17 |
| June 2020 | $15.95 | $17 |
| May 2020 | $16.76 | $18 |
| April 2020 | $17.69 | $19 |
| March 2020 | $16.76 | $18 |
| February 2020 | $22.21 | $24 |
| January 2020 | $23.05 | $25 |
| December 2019 | $23.13 | $25 |
| November 2019 | $22.01 | $24 |
| October 2019 | $22.01 | $24 |
| September 2019 | $22.01 | $24 |
| August 2019 | $21.97 | $24 |
| July 2019 | $23.34 | $25.50 |
| June 2019 | $21.43 | $23.50 |
| May 2019 | $21.31 | $23.50 |
| April 2019 | $21.40 | $23.50 |
| March 2019 | $25.39 | $28 |
| February 2019 | $25.28 | $28 |
| January 2019 | $25.28 | $28 |
| December 2018 | $25.28 | $28 |
| November 2018 | $25.16 | $28 |
| October 2018 | $25.26 | $28 |
| September 2018 | $27.40 | $30.50 |
| August 2018 | $26.90 | $30.50 |
| July 2018 | $27.37 | $31.10 |
| June 2018 | $27.43 | $31.10 |
| May 2018 | $29.47 | $33.62 |
| April 2018 | $29.54 | $33.62 |
| March 2018 | $29.80 | $34 |
| February 2018 | $29.76 | $34 |
| January 2018 | $31.21 | $35.74 |
| December 2017 | $31.29 | $35.74 |
| November 2017 | $30.52 | $35 |
| October 2017 | $28.71 | $33 |
| September 2017 | $28.71 | $33 |
| August 2017 | $28.59 | $33 |
| July 2017 | $28.68 | $33 |
| June 2017 | $23.39 | $27 |
| May 2017 | $23.28 | $27 |
| April 2017 | $23.28 | $27 |
| March 2017 | $23.28 | $27 |
| February 2017 | $23.17 | $27 |
| January 2017 | $23.17 | $27 |
| December 2016 | $23.17 | $27 |
| November 2016 | $23.06 | $27 |
| October 2016 | $23.06 | $27 |
| September 2016 | $23.19 | $27 |
| August 2016 | $23.08 | $27 |
| July 2016 | $23.08 | $27 |
| June 2016 | $25.53 | $30 |
| May 2016 | $25.39 | $30 |
| April 2016 | $25.39 | $30 |
| March 2016 | $25.39 | $30 |
| February 2016 | $25.42 | $30 |
| January 2016 | $26.27 | $31 |
| December 2015 | $26.33 | $31.25 |
| November 2015 | $26.22 | $31.25 |
| October 2015 | $26.22 | $31.25 |
| September 2015 | $26.22 | $31.25 |
| August 2015 | $26.11 | $31.25 |
| July 2015 | $26.11 | $31.25 |
| June 2015 | $26.11 | $31.25 |
| May 2015 | $26.16 | $31.25 |
| April 2015 | $26.37 | $31.50 |
| March 2015 | $26.79 | $32 |
| February 2015 | $26.52 | $32 |
| January 2015 | $26.52 | $32 |
| December 2014 | $26.52 | $32 |
| November 2014 | $26.41 | $32 |
| October 2014 | $26.58 | $32 |
| September 2014 | $25.79 | $31.25 |
| August 2014 | $25.85 | $31.25 |
| July 2014 | $29.59 | $36 |
| June 2014 | $29.78 | $36 |
| May 2014 | $25.12 | $30.50 |
| April 2014 | $24.71 | $30 |
| March 2014 | $26.36 | $32 |
| February 2014 | $21.76 | $26.70 |
| January 2014 | $21.76 | $26.70 |
| December 2013 | $21.76 | $26.70 |
| November 2013 | $21.82 | $26.70 |
| October 2013 | $20.19 | $24.70 |
| September 2013 | $21.13 | $25.85 |
| August 2013 | $19.17 | $23.53 |
| July 2013 | $19.53 | $23.98 |
| June 2013 | $18.05 | $22.16 |
| May 2013 | $18.90 | $23.30 |
| April 2013 | $15.69 | $19.50 |
| March 2013 | $15.69 | $19.50 |
| February 2013 | $15.76 | $19.50 |
| January 2013 | $14.59 | $18.05 |
| December 2012 | $13.56 | $17.35 |
| November 2012 | $13.63 | $17.44 |
| October 2012 | $12.40 | $16.03 |
| September 2012 | $12.53 | $16.03 |
| August 2012 | $11.72 | $15 |
| July 2012 | $11.35 | $14.52 |
| June 2012 | $11.32 | $14.49 |
| May 2012 | $11.41 | $14.60 |
| April 2012 | $10.06 | $13 |
| March 2012 | $10.16 | $13 |
| February 2012 | $10.12 | $12.95 |
| January 2012 | $9.56 | $12.23 |
| December 2011 | $10.12 | $13.07 |
| November 2011 | $10.21 | $13.07 |
| October 2011 | $10 | $12.80 |
| September 2011 | $9.94 | $12.85 |
| August 2011 | $10.04 | $12.85 |
| July 2011 | $10.56 | $13.51 |
| June 2011 | $12.34 | $15.95 |
| May 2011 | $12.46 | $15.95 |
| April 2011 | $11.10 | $14.21 |
| March 2011 | $11.14 | $14.25 |
| February 2011 | $9.67 | $12.50 |
| January 2011 | $9.67 | $12.50 |
| December 2010 | $9.67 | $12.50 |
| November 2010 | $9.77 | $12.50 |
| October 2010 | $9.18 | $11.75 |
| September 2010 | $9.19 | $11.76 |
| August 2010 | $8.51 | $11 |
| July 2010 | $8.51 | $11 |
| June 2010 | $8.51 | $11 |
| May 2010 | $8.51 | $11 |
| April 2010 | $8.51 | $11 |
| March 2010 | $8.51 | $11 |
| February 2010 | $8.60 | $11 |
| January 2010 | $8.60 | $11 |
| December 2009 | $7.85 | $10.05 |
| November 2009 | $6 | $7.75 |
| October 2009 | $6 | $7.75 |
| September 2009 | $6.06 | $7.75 |
| August 2009 | $6.25 | $8 |
| July 2009 | $8.98 | $11.61 |
| June 2009 | $9.07 | $11.61 |
| May 2009 | $9.57 | $12.25 |
| April 2009 | $9.37 | $11.99 |
| March 2009 | $8.60 | $11 |
| February 2009 | $9.38 | $12 |
| January 2009 | $9.77 | $12.50 |
| December 2008 | $10.64 | $13.75 |
| November 2008 | $10.75 | $13.75 |
| October 2008 | $11.41 | $14.60 |
| September 2008 | $11.92 | $15.25 |
| August 2008 | $11.82 | $15.28 |
| July 2008 | $11.94 | $15.28 |
| June 2008 | $11.81 | $15.11 |
| May 2008 | $11.77 | $15.06 |
| April 2008 | $12.38 | $16 |
| March 2008 | $12.50 | $16 |
| February 2008 | $10.98 | $14.05 |
| January 2008 | $10.94 | $14 |
| November 2007 | $11.72 | $15 |
| October 2007 | $10.94 | $14 |
| September 2007 | $11.18 | $14.30 |
| June 2007 | $9.89 | $12.65 |
| May 2007 | $9.57 | $12.25 |
| April 2007 | $9 | $11.51 |
| March 2007 | $9.38 | $12 |
| February 2007 | $9.46 | $12.10 |
| November 2006 | $9.81 | $12.55 |
| October 2006 | $9.81 | $12.55 |
| July 2006 | $9.96 | $12.75 |
| June 2006 | $9.42 | $12.05 |
| May 2006 | $8.77 | $11.30 |
| April 2006 | $8.55 | $11.02 |
| March 2006 | $8.34 | $10.75 |
| February 2006 | $8.44 | $10.95 |
| January 2006 | $7.51 | $9.75 |
| December 2005 | $12.33 | $16 |
| November 2005 | $2,049.08 | $13.25 |
| October 2005 | $2,042.90 | $13.21 |
| September 2005 | $2,002.69 | $12.95 |
| August 2005 | $1,994.96 | $12.90 |
| July 2005 | $1,948.56 | $12.60 |
| June 2005 | $1,956.29 | $12.65 |
| May 2005 | $1,809.38 | $11.70 |
| April 2005 | $1,824.84 | $11.80 |
| March 2005 | $1,747.52 | $11.30 |
| February 2005 | $1,979.49 | $12.80 |
| January 2005 | $2,010.42 | $13 |
| December 2004 | $1,716.59 | $11.10 |
| November 2004 | $2,165.07 | $14 |
| October 2004 | $1,778.45 | $11.50 |
| September 2004 | $1,739.79 | $11.25 |
| August 2004 | $1,376.37 | $8.90 |
| July 2004 | $1,453.69 | $9.40 |
| June 2004 | $1,484.62 | $9.60 |
| May 2004 | $1,569.68 | $10.15 |
| April 2004 | $1,603.70 | $10.37 |
| March 2004 | $1,531.01 | $9.90 |
| February 2004 | $1,716.59 | $11.10 |
| January 2004 | $1,523.28 | $9.85 |
| December 2003 | $1,554.21 | $10.05 |
| November 2003 | $1,391.83 | $9 |
| October 2003 | $1,353.17 | $8.75 |
| September 2003 | $1,221.72 | $7.90 |
| August 2003 | $1,005.21 | $6.50 |
| July 2003 | $1,051.60 | $6.80 |
| June 2003 | $989.75 | $6.40 |
| May 2003 | $1,067.07 | $6.90 |
| April 2003 | $1,144.39 | $7.40 |
| March 2003 | $1,213.99 | $7.85 |
| February 2003 | $1,213.99 | $7.85 |
| January 2003 | $1,198.52 | $7.75 |
| December 2002 | $1,368.63 | $8.85 |
| November 2002 | $1,414.98 | $9.15 |
| October 2002 | $1,376.32 | $8.90 |
| September 2002 | $1,121.16 | $7.25 |
| August 2002 | $1,097.96 | $7.10 |
| July 2002 | $1,097.96 | $7.10 |
| June 2002 | $1,136.62 | $7.35 |
| May 2002 | $1,082.50 | $7 |
| April 2002 | $896.93 | $5.80 |
| March 2002 | $912.39 | $5.90 |
| February 2002 | $835.03 | $5.40 |
| January 2002 | $850.50 | $5.50 |
| December 2001 | $850.46 | $5.50 |
| November 2001 | $865.92 | $5.60 |
| October 2001 | $788.61 | $5.10 |
| September 2001 | $788.61 | $5.10 |
| August 2001 | $603.05 | $3.90 |
| July 2001 | $603.05 | $3.90 |
| March 2001 | $657.17 | $4.25 |
| February 2001 | $819.53 | $5.30 |
| January 2001 | $831.13 | $5.38 |
| December 2000 | $831.13 | $5.38 |
| November 2000 | $831.13 | $5.38 |
| October 2000 | $773.14 | $5 |
| September 2000 | $773.14 | $5 |
| August 2000 | $773.14 | $5 |
| July 2000 | $773.14 | $5 |
| June 2000 | $773.14 | $5 |
| May 2000 | $966.43 | $6.25 |
| April 2000 | $831.13 | $5.38 |
| March 2000 | $869.79 | $5.62 |
| February 2000 | $773.14 | $5 |
| January 2000 | $811.80 | $5.25 |
| December 1999 | $792.47 | $5.12 |
| October 1999 | $831.13 | $5.38 |
| September 1999 | $908.44 | $5.88 |
| August 1999 | $850.46 | $5.50 |
| July 1999 | $889.12 | $5.75 |
| June 1999 | $831.13 | $5.38 |
| May 1999 | $831.13 | $5.38 |
| April 1999 | $850.46 | $5.50 |
| March 1999 | $831.13 | $5.38 |
| February 1999 | $889.12 | $5.75 |
| December 1998 | $927.77 | $6 |
| November 1998 | $1,237.03 | $8 |
| October 1998 | $1,082.40 | $7 |
| August 1998 | $1,082.40 | $7 |
| July 1998 | $1,121.06 | $7.25 |
| June 1998 | $1,140.39 | $7.38 |
| May 1998 | $1,179.05 | $7.62 |
| March 1998 | $1,198.37 | $7.75 |
| February 1998 | $1,198.37 | $7.75 |
| January 1998 | $1,198.37 | $7.75 |
| December 1997 | $1,237.03 | $8 |
| November 1997 | $1,391.66 | $9 |
| October 1997 | $1,507.63 | $9.75 |
| September 1997 | $1,314.35 | $8.50 |
| August 1997 | $1,333.67 | $8.62 |
| June 1997 | $1,353 | $8.75 |
| May 1997 | $1,275.69 | $8.25 |
| April 1997 | $1,179.05 | $7.62 |
| March 1997 | $1,353 | $8.75 |
| February 1997 | $1,275.69 | $8.25 |
| January 1997 | $1,372.33 | $8.88 |
| December 1996 | $1,410.99 | $9.12 |
| November 1996 | $1,333.67 | $8.62 |
| October 1996 | $1,179.05 | $7.62 |
| September 1996 | $1,159.72 | $7.50 |
| August 1996 | $1,082.40 | $7 |
| July 1996 | $1,140.39 | $7.38 |
| June 1996 | $1,314.35 | $8.50 |
| April 1996 | $1,140.39 | $7.38 |
| March 1996 | $1,043.75 | $6.75 |
| February 1996 | $1,159.72 | $7.50 |
| January 1996 | $1,159.72 | $7.50 |
| December 1995 | $1,159.72 | $7.50 |
| November 1995 | $1,198.37 | $7.75 |
| October 1995 | $1,072.74 | $6.94 |
| September 1995 | $1,101.73 | $7.12 |
| July 1995 | $985.76 | $6.38 |
| June 1995 | $937.44 | $6.06 |
| May 1995 | $947.10 | $6.12 |
| April 1995 | $947.10 | $6.12 |
| March 1995 | $947.10 | $6.12 |
| February 1995 | $1,043.75 | $6.75 |
| January 1995 | $1,043.75 | $6.75 |
| December 1994 | $1,043.75 | $6.75 |
| November 1994 | $1,101.73 | $7.12 |
| October 1994 | $1,179.05 | $7.62 |
| September 1994 | $1,295.02 | $8.38 |
| August 1994 | $1,082.40 | $7 |
| July 1994 | $1,082.40 | $7 |
| May 1994 | $1,198.37 | $7.75 |
| April 1994 | $1,217.70 | $7.88 |
| March 1994 | $1,333.67 | $8.62 |
| February 1994 | $1,372.33 | $8.88 |
| January 1994 | $1,584.95 | $10.25 |
| December 1993 | $1,256.36 | $8.12 |
| November 1993 | $985.76 | $6.38 |
| October 1993 | $985.76 | $6.38 |
| August 1993 | $1,024.42 | $6.62 |
| July 1993 | $1,024.42 | $6.62 |
| June 1993 | $850.46 | $5.50 |
| May 1993 | $947.10 | $6.12 |
| April 1993 | $985.76 | $6.38 |
| March 1993 | $1,005.09 | $6.50 |
| February 1993 | $966.43 | $6.25 |
| January 1993 | $985.76 | $6.38 |
| December 1992 | $1,063.07 | $6.88 |
| November 1992 | $773.14 | $5 |
| October 1992 | $753.82 | $4.88 |
| September 1992 | $753.82 | $4.88 |
| August 1992 | $792.47 | $5.12 |
| July 1992 | $811.80 | $5.25 |
| June 1992 | $811.80 | $5.25 |
| May 1992 | $811.80 | $5.25 |
| April 1992 | $811.80 | $5.25 |
| March 1992 | $831.13 | $5.38 |
| February 1992 | $869.79 | $5.62 |
| January 1992 | $811.80 | $5.25 |
| December 1991 | $773.14 | $5 |
| November 1991 | $734.49 | $4.75 |
| October 1991 | $773.14 | $5 |
| September 1991 | $831.13 | $5.38 |
| August 1991 | $869.79 | $5.62 |
| July 1991 | $831.13 | $5.38 |
| June 1991 | $889.12 | $5.75 |
| May 1991 | $773.14 | $5 |
| April 1991 | $715.16 | $4.62 |
| March 1991 | $773.14 | $5 |
| February 1991 | $773.14 | $5 |
| January 1991 | $947.10 | $6.12 |
| December 1990 | $715.16 | $4.62 |
| November 1990 | $773.14 | $5 |
| October 1990 | $753.82 | $4.88 |
| September 1990 | $773.14 | $5 |
| August 1990 | $792.47 | $5.12 |
| July 1990 | $811.80 | $5.25 |
| June 1990 | $908.44 | $5.88 |
| May 1990 | $831.13 | $5.38 |
| April 1990 | $889.12 | $5.75 |
| March 1990 | $908.44 | $5.88 |
| February 1990 | $715.16 | $4.62 |
| January 1990 | $715.16 | $4.62 |
| December 1989 | $753.82 | $4.88 |
| November 1989 | $773.14 | $5 |
| October 1989 | $792.47 | $5.12 |
| September 1989 | $753.82 | $4.88 |
| August 1989 | $773.14 | $5 |
| July 1989 | $792.47 | $5.12 |
| June 1989 | $811.80 | $5.25 |
| May 1989 | $831.13 | $5.38 |
| April 1989 | $811.80 | $5.25 |
| March 1989 | $850.46 | $5.50 |
| February 1989 | $869.79 | $5.62 |
| January 1989 | $908.44 | $5.88 |
| December 1988 | $811.80 | $5.25 |
| November 1988 | $792.47 | $5.12 |
| October 1988 | $792.47 | $5.12 |
| September 1988 | $773.14 | $5 |
| August 1988 | $792.47 | $5.12 |
| July 1988 | $773.14 | $5 |
| June 1988 | $792.47 | $5.12 |
| May 1988 | $831.13 | $5.38 |
| April 1988 | $908.44 | $5.88 |
| March 1988 | $908.44 | $5.88 |
| February 1988 | $927.77 | $6 |
| January 1988 | $966.43 | $6.25 |
| December 1987 | $869.79 | $5.62 |
| November 1987 | $773.14 | $5 |
| October 1987 | $753.82 | $4.88 |
| September 1987 | $1,043.75 | $6.75 |
| August 1987 | $985.76 | $6.38 |
| July 1987 | $1,121.06 | $7.25 |
| June 1987 | $908.44 | $5.88 |
| May 1987 | $869.79 | $5.62 |
| April 1987 | $850.46 | $5.50 |
| March 1987 | $889.12 | $5.75 |
| February 1987 | $695.83 | $4.50 |
| January 1987 | $676.50 | $4.38 |
| December 1986 | $579.86 | $3.75 |
| November 1986 | $599.19 | $3.88 |
| October 1986 | $657.17 | $4.25 |
| September 1986 | $618.52 | $4 |
| August 1986 | $657.17 | $4.25 |
| July 1986 | $773.14 | $5 |
| June 1986 | $792.47 | $5.12 |
| May 1986 | $850.46 | $5.50 |
| April 1986 | $637.84 | $4.12 |
| March 1986 | $657.17 | $4.25 |
| February 1986 | $792.47 | $5.12 |
| January 1986 | $715.16 | $4.62 |
| December 1985 | $502.54 | $3.25 |
| November 1985 | $521.87 | $3.38 |
| October 1985 | $599.19 | $3.88 |
| September 1985 | $541.20 | $3.50 |
| August 1985 | $599.19 | $3.88 |
| July 1985 | $599.19 | $3.88 |
| June 1985 | $425.23 | $2.75 |
| May 1985 | $309.26 | $2 |
| April 1985 | $328.59 | $2.12 |
| March 1985 | $367.24 | $2.38 |
| February 1985 | $347.92 | $2.25 |
| January 1985 | $386.57 | $2.50 |
| December 1984 | $367.24 | $2.38 |
| November 1984 | $463.89 | $3 |
| October 1984 | $444.56 | $2.88 |
| September 1984 | $444.56 | $2.88 |
| August 1984 | $425.23 | $2.75 |
| July 1984 | $502.54 | $3.25 |
| June 1984 | $521.87 | $3.38 |
| May 1984 | $444.56 | $2.88 |
| April 1984 | $483.22 | $3.12 |
| March 1984 | $579.86 | $3.75 |
| February 1984 | $521.87 | $3.38 |
| January 1984 | $753.82 | $4.88 |
| December 1983 | $676.50 | $4.38 |
| November 1983 | $831.13 | $5.38 |
| October 1983 | $792.47 | $5.12 |
| September 1983 | $1,720.25 | $11.12 |
| August 1983 | $1,971.52 | $12.75 |
| July 1983 | $2,319.43 | $15 |
| June 1983 | $1,874.88 | $12.12 |
| May 1983 | $2,280.78 | $14.75 |
| April 1983 | $2,358.09 | $15.25 |
| March 1983 | $2,358.09 | $15.25 |
| February 1983 | $1,932.86 | $12.50 |
| January 1983 | $2,126.15 | $13.75 |
| December 1982 | $1,816.89 | $11.75 |
| November 1982 | $2,687.61 | $17.38 |
| September 1982 | $1,517.37 | $9.81 |
| August 1982 | $1,353.31 | $8.75 |
| July 1982 | $1,353.31 | $8.75 |
| June 1982 | $1,107.30 | $7.16 |
| May 1982 | $1,148.27 | $7.43 |
| April 1982 | $1,148.27 | $7.43 |
| March 1982 | $1,189.41 | $7.69 |
| February 1982 | $1,107.30 | $7.16 |
| January 1982 | $1,189.41 | $7.69 |
| December 1981 | $1,394.44 | $9.02 |
| November 1981 | $1,394.44 | $9.02 |
| October 1981 | $1,394.44 | $9.02 |
| September 1981 | $1,394.44 | $9.02 |
| August 1981 | $1,476.40 | $9.55 |
MCRAB
Price: $43
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 6.98%
Payout Ratio: 27.18%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 2.06 USD
P/E Ratio: 11.82
Exchange: PNK
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 100
Ebitda: 8.4 millionMarket Capitalization: 40.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: 1.28%
DGR5: 2.44%
DGR10: -3.04%