McGrath RentCorp ( MGRC) - Price History

Monthly price history for MGRC (McGrath RentCorp)

DateAdjusted priceReal price
September 2026 $110.38 $110.38
August 2026 $112.44 $112.44
July 2026 $115.15 $115.15
June 2026 $120.54 $121.03
May 2026 $108.54 $108.99
April 2026 $110.10 $110.55
March 2026 $109.36 $110.28
February 2026 $110.02 $110.95
January 2026 $110.76 $111.69
December 2025 $103.60 $104.93
November 2025 $101.77 $103.08
October 2025 $106.08 $107.44
September 2025 $115.33 $117.30
August 2025 $119.45 $121.49
July 2025 $122.70 $124.79
June 2025 $113.54 $115.96
May 2025 $110.04 $112.38
April 2025 $104.45 $106.67
March 2025 $108.58 $111.40
February 2025 $118.92 $122
January 2025 $119.57 $122.67
December 2024 $108.56 $111.82
November 2024 $118.30 $121.85
October 2024 $110.38 $113.70
September 2024 $101.76 $105.28
August 2024 $104.54 $108.15
July 2024 $106.16 $109.83
June 2024 $102.56 $106.55
May 2024 $104.90 $108.98
April 2024 $102.67 $106.66
March 2024 $118.26 $123.37
February 2024 $119.32 $124.48
January 2024 $120.44 $125.65
December 2023 $114.18 $119.62
November 2023 $97.06 $101.69
October 2023 $96.02 $100.60
September 2023 $95.25 $100.24
August 2023 $96.07 $101.10
July 2023 $91.58 $96.38
June 2023 $87.43 $92.48
May 2023 $83.96 $88.81
April 2023 $84.03 $88.88
March 2023 $87.76 $93.31
February 2023 $96.72 $102.84
January 2023 $93.62 $99.54
December 2022 $92.45 $98.74
November 2022 $91.87 $98.12
October 2022 $88.06 $94.05
September 2022 $78.09 $83.86
August 2022 $78.71 $84.52
July 2022 $78.56 $84.36
June 2022 $70.35 $76
May 2022 $76.10 $82.21
April 2022 $77.26 $83.46
March 2022 $78.23 $84.98
February 2022 $74.82 $81.28
January 2022 $70.16 $76.21
December 2021 $73.48 $80.26
November 2021 $70.77 $77.30
October 2021 $66.04 $72.14
September 2021 $65.49 $71.95
August 2021 $63.52 $69.78
July 2021 $71.38 $78.42
June 2021 $73.84 $81.57
May 2021 $77.61 $85.73
April 2021 $74.21 $81.98
March 2021 $72.61 $80.65
February 2021 $69.92 $77.66
January 2021 $62.84 $69.79
December 2020 $60.06 $67.10
November 2020 $56.96 $63.64
October 2020 $51.09 $57.08
September 2020 $53 $59.59
August 2020 $59.02 $66.36
July 2020 $51.60 $58.02
June 2020 $47.67 $54.01
May 2020 $49.21 $55.76
April 2020 $48.14 $54.55
March 2020 $45.86 $52.38
February 2020 $60.81 $69.45
January 2020 $67.70 $77.32
December 2019 $66.70 $76.54
November 2019 $63.91 $73.34
October 2019 $66.50 $76.31
September 2019 $60.30 $69.59
August 2019 $55.48 $64.03
July 2019 $59.02 $68.11
June 2019 $53.54 $62.15
May 2019 $48.44 $56.23
April 2019 $53.42 $62
March 2019 $48.43 $56.57
February 2019 $51.22 $59.84
January 2019 $43.14 $50.40
December 2018 $43.78 $51.48
November 2018 $45.44 $53.43
October 2018 $45.40 $53.39
September 2018 $46 $54.47
August 2018 $48.98 $58
July 2018 $50.15 $59.38
June 2018 $53.14 $63.27
May 2018 $54.66 $65.08
April 2018 $49.50 $58.93
March 2018 $44.81 $53.69
February 2018 $42.25 $50.62
January 2018 $39.90 $47.80
December 2017 $39.01 $46.98
November 2017 $39.69 $47.80
October 2017 $37.12 $44.70
September 2017 $36.12 $43.75
August 2017 $33.33 $40.37
July 2017 $29.33 $35.53
June 2017 $28.37 $34.63
May 2017 $27.17 $33.17
April 2017 $28.52 $34.81
March 2017 $27.29 $33.57
February 2017 $30.59 $37.63
January 2017 $31.12 $38.28
December 2016 $31.64 $39.19
November 2016 $29.81 $36.92
October 2016 $24.30 $30.10
September 2016 $25.40 $31.71
August 2016 $25.60 $31.97
July 2016 $25.52 $31.87
June 2016 $24.30 $30.59
May 2016 $22.66 $28.53
April 2016 $19.37 $24.38
March 2016 $19.71 $25.08
February 2016 $19.33 $24.60
January 2016 $19.18 $24.41
December 2015 $19.58 $25.19
November 2015 $22.69 $29.18
October 2015 $23.36 $30.05
September 2015 $20.56 $26.69
August 2015 $19.76 $25.65
July 2015 $19.54 $25.36
June 2015 $23.24 $30.43
May 2015 $23.25 $30.44
April 2015 $25.29 $33.11
March 2015 $24.96 $32.91
February 2015 $24.26 $31.99
January 2015 $23.04 $30.38
December 2014 $26.99 $35.86
November 2014 $26.54 $35.26
October 2014 $27.50 $36.53
September 2014 $25.56 $34.20
August 2014 $27.66 $37
July 2014 $25.82 $34.55
June 2014 $27.29 $36.75
May 2014 $25.46 $34.28
April 2014 $23.45 $31.58
March 2014 $25.76 $34.96
February 2014 $23.86 $32.37
January 2014 $26.99 $36.62
December 2013 $29.15 $39.80
November 2013 $28.48 $38.89
October 2013 $26.12 $35.67
September 2013 $25.96 $35.70
August 2013 $24.06 $33.08
July 2013 $24.90 $34.24
June 2013 $24.67 $34.16
May 2013 $23.86 $33.03
April 2013 $22.43 $31.06
March 2013 $22.28 $31.10
February 2013 $21.13 $29.49
January 2013 $21.42 $29.89
December 2012 $20.68 $29.10
November 2012 $19.91 $28.02
October 2012 $18.66 $26.26
September 2012 $18.38 $26.09
August 2012 $17.73 $25.18
July 2012 $18.74 $26.61
June 2012 $18.50 $26.50
May 2012 $17.63 $25.25
April 2012 $20.54 $29.42
March 2012 $22.24 $32.11
February 2012 $21.99 $31.75
January 2012 $22.05 $31.84
December 2011 $19.92 $28.99
November 2011 $19.24 $27.99
October 2011 $18.36 $26.72
September 2011 $16.20 $23.79
August 2011 $16.24 $23.84
July 2011 $17.73 $26.03
June 2011 $18.97 $28.08
May 2011 $18.94 $28.04
April 2011 $19.18 $28.39
March 2011 $18.26 $27.27
February 2011 $18.42 $27.51
January 2011 $16.90 $25.24
December 2010 $17.41 $26.22
November 2010 $18.53 $27.91
October 2010 $16.80 $25.31
September 2010 $15.77 $23.96
August 2010 $13.22 $20.09
July 2010 $15.35 $23.32
June 2010 $14.85 $22.78
May 2010 $15.23 $23.36
April 2010 $16.89 $25.90
March 2010 $15.65 $24.23
February 2010 $15.45 $23.92
January 2010 $13.61 $21.07
December 2009 $14.30 $22.36
November 2009 $13.22 $20.67
October 2009 $12.63 $19.75
September 2009 $13.47 $21.27
August 2009 $12.46 $19.67
July 2009 $12.17 $19.22
June 2009 $11.92 $19.06
May 2009 $11.36 $18.16
April 2009 $13.22 $21.14
March 2009 $9.73 $15.76
February 2009 $9.65 $15.62
January 2009 $12.95 $20.97
December 2008 $13.07 $21.36
November 2008 $11 $17.98
October 2008 $13.92 $22.74
September 2008 $17.45 $28.82
August 2008 $17.26 $28.50
July 2008 $17.43 $28.78
June 2008 $14.78 $24.59
May 2008 $16.60 $27.63
April 2008 $15.52 $25.83
March 2008 $14.38 $24.11
February 2008 $12.48 $20.94
January 2008 $13.89 $23.29
December 2007 $15.24 $25.75
November 2007 $15.74 $26.59
October 2007 $20.29 $34.28
September 2007 $19.57 $33.24
August 2007 $18.86 $32.03
July 2007 $17.62 $29.92
June 2007 $19.73 $33.69
May 2007 $18.23 $31.13
April 2007 $17.65 $30.15
March 2007 $18.44 $31.67
February 2007 $17.33 $29.77
January 2007 $17.83 $30.63
December 2006 $17.73 $30.63
November 2006 $18.24 $31.50
October 2006 $15.63 $27
September 2006 $14.73 $25.60
August 2006 $13.12 $22.80
July 2006 $15.55 $27.02
June 2006 $15.91 $27.81
May 2006 $15.18 $26.55
April 2006 $15.38 $26.89
March 2006 $17.10 $30.06
February 2006 $15.65 $27.52
January 2006 $18.46 $32.46
December 2005 $15.74 $27.80
November 2005 $16.20 $28.62
October 2005 $16.16 $28.55
September 2005 $15.95 $28.33
August 2005 $13.88 $24.65
July 2005 $14.64 $25.99
June 2005 $13.27 $23.70
May 2005 $12.90 $23.05
April 2005 $12.43 $22.20
March 2005 $13.01 $23.38
February 2005 $11.96 $43
January 2005 $11.95 $42.96
December 2004 $12.07 $43.61
November 2004 $11.70 $42.26
October 2004 $10.78 $38.93
September 2004 $10.06 $36.55
August 2004 $9.44 $34.29
July 2004 $8.91 $32.39
June 2004 $10.11 $36.95
May 2004 $8.52 $31.15
April 2004 $8.52 $31.16
March 2004 $8.28 $30.49
February 2004 $8.28 $30.48
January 2004 $8.02 $29.51
December 2003 $7.35 $27.25
November 2003 $7.37 $27.33
October 2003 $7.69 $28.50
September 2003 $7.50 $28
August 2003 $7.42 $27.70
July 2003 $7.27 $27.15
June 2003 $7.11 $26.73
May 2003 $6.89 $25.90
April 2003 $6.58 $24.75
March 2003 $5.96 $22.60
February 2003 $5.96 $22.60
January 2003 $6.08 $23.05
December 2002 $6.06 $23.15
November 2002 $6.14 $23.48
October 2002 $5.74 $21.95
September 2002 $5.28 $20.37
August 2002 $5.01 $19.32
July 2002 $5.11 $19.70
June 2002 $6.67 $25.92
May 2002 $7.04 $27.34
April 2002 $6.83 $26.55
March 2002 $7.87 $30.75
February 2002 $7.52 $29.36
January 2002 $8.57 $33.49
December 2001 $9.56 $37.52
November 2001 $6.52 $25.57
October 2001 $6.44 $25.25
September 2001 $5.44 $21.51
August 2001 $6.32 $24.99
July 2001 $6.58 $26
June 2001 $6.07 $24.14
May 2001 $6.91 $27.49
April 2001 $6.18 $24.61
March 2001 $5.46 $21.88
February 2001 $4.85 $19.44
January 2001 $5.30 $21.25
December 2000 $4.80 $19.38
November 2000 $4.43 $17.88
October 2000 $4.27 $17.25
September 2000 $4.67 $19
August 2000 $4.19 $17.06
July 2000 $3.72 $15.12
June 2000 $4.14 $17
May 2000 $3.80 $15.59
April 2000 $3.91 $16.03
March 2000 $3.83 $15.88
February 2000 $4.08 $16.88
January 2000 $4.05 $16.75
December 1999 $4.20 $17.50
November 1999 $4.32 $18
October 1999 $4.08 $17
September 1999 $4.29 $18
August 1999 $4.43 $18.59
July 1999 $4.41 $18.50
June 1999 $4.74 $20
May 1999 $4.44 $18.75
April 1999 $4.50 $19
March 1999 $4.29 $18.25
February 1999 $4.41 $18.75
January 1999 $4.54 $19.31
December 1998 $5.15 $22
November 1998 $4.74 $20.25
October 1998 $4.89 $20.88
September 1998 $3.96 $17
August 1998 $4.18 $17.94
July 1998 $4.51 $19.38
June 1998 $4.90 $21.12
May 1998 $4.81 $20.75
April 1998 $4.58 $19.75
March 1998 $4.58 $19.88
February 1998 $5.04 $21.88
January 1998 $4.87 $21.12
December 1997 $5.63 $24.50
November 1997 $5.01 $21.81
October 1997 $5.60 $24.38
September 1997 $5.24 $22.88
August 1997 $5.26 $23
July 1997 $4.69 $20.50
June 1997 $4.67 $20.50
May 1997 $4.27 $18.75
April 1997 $3.30 $14.50
March 1997 $3.33 $29.88
February 1997 $2.99 $26.88
January 1997 $2.99 $26.88
December 1996 $2.85 $25.75
November 1996 $2.78 $25.12
October 1996 $2.63 $23.75
September 1996 $2.86 $26
August 1996 $2.78 $25.25
July 1996 $2.53 $23
June 1996 $2.46 $22.50
May 1996 $2.30 $21
April 1996 $2.23 $20.38
March 1996 $2.09 $19.25
February 1996 $2.01 $18.50
January 1996 $1.98 $18.25
December 1995 $2.05 $19
November 1995 $1.94 $18
October 1995 $1.89 $17.50
September 1995 $1.88 $17.50
August 1995 $1.82 $17
July 1995 $1.84 $17.12
June 1995 $1.86 $17.50
May 1995 $1.76 $16.50
April 1995 $1.66 $15.62
March 1995 $1.61 $15.25
February 1995 $1.77 $16.75
January 1995 $1.77 $16.75
December 1994 $1.79 $17
November 1994 $1.73 $16.50
October 1994 $1.60 $15.25
September 1994 $1.72 $16.50
August 1994 $1.59 $15.25
July 1994 $1.56 $15
June 1994 $1.76 $17
May 1994 $1.78 $17.12
April 1994 $1.61 $15.50
March 1994 $1.65 $16
February 1994 $1.67 $16.25
January 1994 $1.60 $15.50
December 1993 $1.48 $14.50
November 1993 $1.40 $13.75
October 1993 $1.48 $14.50
September 1993 $1.47 $14.50
August 1993 $1.48 $14.62
July 1993 $1.37 $13.50
June 1993 $1.36 $13.50
May 1993 $1.24 $12.25
April 1993 $1.16 $11.50
March 1993 $1.36 $13.62
February 1993 $1.30 $13
January 1993 $1.25 $12.50
December 1992 $1.14 $11.50
November 1992 $1.14 $11.50
October 1992 $1.29 $13
September 1992 $1.38 $14
August 1992 $1.28 $13
July 1992 $1.16 $11.75
June 1992 $1.30 $13.25
May 1992 $1.43 $14.62
April 1992 $1.64 $16.75
March 1992 $1.73 $17.75
February 1992 $1.53 $15.75
January 1992 $1.51 $15.50
December 1991 $1.43 $14.75
November 1991 $1.43 $14.75
October 1991 $1.28 $13.25
September 1991 $1.40 $14.50
August 1991 $1.42 $14.75
July 1991 $1.56 $16.25
June 1991 $1.58 $16.50
May 1991 $1.53 $16
April 1991 $1.56 $16.25
March 1991 $1.43 $30
February 1991 $1.22 $25.50
January 1991 $1.19 $25
December 1990 $1.21 $26.75
November 1990 $1.10 $24.25
October 1990 $0.96 $21.25
September 1990 $1.05 $23.50
August 1990 $1.10 $24.50
July 1990 $1.27 $28.25
June 1990 $1.24 $29
May 1990 $1.09 $25.38
April 1990 $0.91 $21.25
March 1990 $0.81 $20.25
February 1990 $0.72 $18
January 1990 $0.71 $17.75
December 1989 $0.70 $17.50
November 1989 $0.66 $16.62
October 1989 $0.64 $16
September 1989 $0.62 $15.50
August 1989 $0.63 $15.75
July 1989 $0.54 $13.50
June 1989 $0.54 $13.50
May 1989 $0.56 $14
April 1989 $0.54 $13.50
March 1989 $0.55 $13.75
February 1989 $0.55 $13.75
January 1989 $0.54 $13.50
December 1988 $0.54 $13.50
November 1988 $0.55 $13.75
October 1988 $0.63 $15.75
September 1988 $0.57 $14.25
August 1988 $0.56 $14
July 1988 $0.60 $15
June 1988 $0.63 $15.75
May 1988 $0.58 $14.50
April 1988 $0.59 $14.75
March 1988 $0.63 $15.75
February 1988 $0.52 $13
January 1988 $0.58 $14.50
December 1987 $0.58 $14.38
November 1987 $0.50 $12.50
October 1987 $0.52 $13
September 1987 $0.77 $19.25
August 1987 $0.78 $19.50
July 1987 $0.73 $18.25
June 1987 $0.65 $16.25
May 1987 $0.54 $13.50
April 1987 $0.53 $13.25
March 1987 $0.53 $13.25
February 1987 $0.55 $13.75
January 1987 $0.48 $12
December 1986 $0.49 $12.25
November 1986 $0.44 $10.88
October 1986 $0.44 $11
September 1986 $0.40 $10
August 1986 $0.50 $12.50
July 1986 $0.50 $12.50
June 1986 $0.57 $14.25
May 1986 $0.57 $14.25
April 1986 $0.58 $14.38
March 1986 $0.55 $13.75
February 1986 $0.50 $12.62
January 1986 $0.51 $12.75
December 1985 $0.50 $12.38
November 1985 $0.42 $10.62
October 1985 $0.37 $9.25
September 1985 $0.34 $8.38
August 1985 $0.34 $8.50
July 1985 $0.36 $9
June 1985 $0.32 $8.12
May 1985 $0.36 $9
April 1985 $0.38 $9.38
March 1985 $0.35 $8.75
February 1985 $0.31 $7.75
January 1985 $0.28 $7
December 1984 $0.23 $5.75
November 1984 $0.24 $5.88

MGRC

Price: $110.38

52 week price:
94.99
127.68

Dividend Yield: 1.76%

5-year range yield:
1.57%
2.44%

Forward Dividend Yield: 1.79%

Payout Ratio: 41.58%

Payout Ratio Range:
-165.48%
213.33%

Dividend Per Share: 1.98 USD

Earnings Per Share: 6.21 USD

P/E Ratio: 19.38

Exchange: NMS

Sector: Industrials

Industry: Rental & Leasing Services

Country: United States

Volume: 65992

Ebitda: 50.0 million

Market Capitalization: 2.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 2.56%

DGR5: 3.86%

DGR10: 7.03%

DGR20: 7.13%

Links: