McGrath RentCorp ( MGRC) - Price History
Monthly price history for MGRC (McGrath RentCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $106.94 | $106.94 |
| May 2026 | $108.99 | $108.99 |
| April 2026 | $110.55 | $110.55 |
| March 2026 | $109.81 | $110.28 |
| February 2026 | $110.47 | $110.95 |
| January 2026 | $111.21 | $111.69 |
| December 2025 | $104.02 | $104.93 |
| November 2025 | $102.19 | $103.08 |
| October 2025 | $106.51 | $107.44 |
| September 2025 | $115.81 | $117.30 |
| August 2025 | $119.94 | $121.49 |
| July 2025 | $123.20 | $124.79 |
| June 2025 | $114.01 | $115.96 |
| May 2025 | $110.49 | $112.38 |
| April 2025 | $104.88 | $106.67 |
| March 2025 | $109.03 | $111.40 |
| February 2025 | $119.40 | $122 |
| January 2025 | $120.06 | $122.67 |
| December 2024 | $109 | $111.82 |
| November 2024 | $118.78 | $121.85 |
| October 2024 | $110.84 | $113.70 |
| September 2024 | $102.18 | $105.28 |
| August 2024 | $104.97 | $108.15 |
| July 2024 | $106.60 | $109.83 |
| June 2024 | $102.98 | $106.55 |
| May 2024 | $105.33 | $108.98 |
| April 2024 | $103.09 | $106.66 |
| March 2024 | $118.74 | $123.37 |
| February 2024 | $119.81 | $124.48 |
| January 2024 | $120.94 | $125.65 |
| December 2023 | $114.65 | $119.62 |
| November 2023 | $97.46 | $101.69 |
| October 2023 | $96.42 | $100.60 |
| September 2023 | $95.64 | $100.24 |
| August 2023 | $96.46 | $101.10 |
| July 2023 | $91.96 | $96.38 |
| June 2023 | $87.79 | $92.48 |
| May 2023 | $84.31 | $88.81 |
| April 2023 | $84.38 | $88.88 |
| March 2023 | $88.12 | $93.31 |
| February 2023 | $97.12 | $102.84 |
| January 2023 | $94 | $99.54 |
| December 2022 | $92.83 | $98.74 |
| November 2022 | $92.24 | $98.12 |
| October 2022 | $88.42 | $94.05 |
| September 2022 | $78.41 | $83.86 |
| August 2022 | $79.03 | $84.52 |
| July 2022 | $78.88 | $84.36 |
| June 2022 | $70.64 | $76 |
| May 2022 | $76.41 | $82.21 |
| April 2022 | $77.57 | $83.46 |
| March 2022 | $78.55 | $84.98 |
| February 2022 | $75.13 | $81.28 |
| January 2022 | $70.45 | $76.21 |
| December 2021 | $73.78 | $80.26 |
| November 2021 | $71.06 | $77.30 |
| October 2021 | $66.31 | $72.14 |
| September 2021 | $65.76 | $71.95 |
| August 2021 | $63.78 | $69.78 |
| July 2021 | $71.67 | $78.42 |
| June 2021 | $74.14 | $81.57 |
| May 2021 | $77.93 | $85.73 |
| April 2021 | $74.52 | $81.98 |
| March 2021 | $72.91 | $80.65 |
| February 2021 | $70.21 | $77.66 |
| January 2021 | $63.09 | $69.79 |
| December 2020 | $60.31 | $67.10 |
| November 2020 | $57.20 | $63.64 |
| October 2020 | $51.30 | $57.08 |
| September 2020 | $53.21 | $59.59 |
| August 2020 | $59.26 | $66.36 |
| July 2020 | $51.81 | $58.02 |
| June 2020 | $47.86 | $54.01 |
| May 2020 | $49.42 | $55.76 |
| April 2020 | $48.34 | $54.55 |
| March 2020 | $46.05 | $52.38 |
| February 2020 | $61.06 | $69.45 |
| January 2020 | $67.98 | $77.32 |
| December 2019 | $66.97 | $76.54 |
| November 2019 | $64.17 | $73.34 |
| October 2019 | $66.77 | $76.31 |
| September 2019 | $60.55 | $69.59 |
| August 2019 | $55.71 | $64.03 |
| July 2019 | $59.26 | $68.11 |
| June 2019 | $53.77 | $62.15 |
| May 2019 | $48.64 | $56.23 |
| April 2019 | $53.64 | $62 |
| March 2019 | $48.62 | $56.57 |
| February 2019 | $51.44 | $59.84 |
| January 2019 | $43.32 | $50.40 |
| December 2018 | $43.96 | $51.48 |
| November 2018 | $45.62 | $53.43 |
| October 2018 | $45.59 | $53.39 |
| September 2018 | $46.19 | $54.47 |
| August 2018 | $49.18 | $58 |
| July 2018 | $50.35 | $59.38 |
| June 2018 | $53.36 | $63.27 |
| May 2018 | $54.88 | $65.08 |
| April 2018 | $49.70 | $58.93 |
| March 2018 | $45 | $53.69 |
| February 2018 | $42.42 | $50.62 |
| January 2018 | $40.06 | $47.80 |
| December 2017 | $39.17 | $46.98 |
| November 2017 | $39.85 | $47.80 |
| October 2017 | $37.27 | $44.70 |
| September 2017 | $36.27 | $43.75 |
| August 2017 | $33.46 | $40.37 |
| July 2017 | $29.45 | $35.53 |
| June 2017 | $28.48 | $34.63 |
| May 2017 | $27.28 | $33.17 |
| April 2017 | $28.63 | $34.81 |
| March 2017 | $27.40 | $33.57 |
| February 2017 | $30.71 | $37.63 |
| January 2017 | $31.24 | $38.28 |
| December 2016 | $31.77 | $39.19 |
| November 2016 | $29.93 | $36.92 |
| October 2016 | $24.40 | $30.10 |
| September 2016 | $25.50 | $31.71 |
| August 2016 | $25.71 | $31.97 |
| July 2016 | $25.63 | $31.87 |
| June 2016 | $24.40 | $30.59 |
| May 2016 | $22.76 | $28.53 |
| April 2016 | $19.45 | $24.38 |
| March 2016 | $19.79 | $25.08 |
| February 2016 | $19.41 | $24.60 |
| January 2016 | $19.26 | $24.41 |
| December 2015 | $19.67 | $25.19 |
| November 2015 | $22.78 | $29.18 |
| October 2015 | $23.46 | $30.05 |
| September 2015 | $20.65 | $26.69 |
| August 2015 | $19.84 | $25.65 |
| July 2015 | $19.62 | $25.36 |
| June 2015 | $23.34 | $30.43 |
| May 2015 | $23.35 | $30.44 |
| April 2015 | $25.40 | $33.11 |
| March 2015 | $25.06 | $32.91 |
| February 2015 | $24.36 | $31.99 |
| January 2015 | $23.13 | $30.38 |
| December 2014 | $27.10 | $35.86 |
| November 2014 | $26.65 | $35.26 |
| October 2014 | $27.61 | $36.53 |
| September 2014 | $25.67 | $34.20 |
| August 2014 | $27.77 | $37 |
| July 2014 | $25.93 | $34.55 |
| June 2014 | $27.40 | $36.75 |
| May 2014 | $25.56 | $34.28 |
| April 2014 | $23.55 | $31.58 |
| March 2014 | $25.87 | $34.96 |
| February 2014 | $23.95 | $32.37 |
| January 2014 | $27.10 | $36.62 |
| December 2013 | $29.27 | $39.80 |
| November 2013 | $28.60 | $38.89 |
| October 2013 | $26.23 | $35.67 |
| September 2013 | $26.07 | $35.70 |
| August 2013 | $24.16 | $33.08 |
| July 2013 | $25 | $34.24 |
| June 2013 | $24.77 | $34.16 |
| May 2013 | $23.95 | $33.03 |
| April 2013 | $22.53 | $31.06 |
| March 2013 | $22.37 | $31.10 |
| February 2013 | $21.22 | $29.49 |
| January 2013 | $21.50 | $29.89 |
| December 2012 | $20.77 | $29.10 |
| November 2012 | $20 | $28.02 |
| October 2012 | $18.74 | $26.26 |
| September 2012 | $18.45 | $26.09 |
| August 2012 | $17.81 | $25.18 |
| July 2012 | $18.82 | $26.61 |
| June 2012 | $18.58 | $26.50 |
| May 2012 | $17.70 | $25.25 |
| April 2012 | $20.62 | $29.42 |
| March 2012 | $22.33 | $32.11 |
| February 2012 | $22.08 | $31.75 |
| January 2012 | $22.14 | $31.84 |
| December 2011 | $20.01 | $28.99 |
| November 2011 | $19.32 | $27.99 |
| October 2011 | $18.44 | $26.72 |
| September 2011 | $16.27 | $23.79 |
| August 2011 | $16.30 | $23.84 |
| July 2011 | $17.80 | $26.03 |
| June 2011 | $19.05 | $28.08 |
| May 2011 | $19.02 | $28.04 |
| April 2011 | $19.26 | $28.39 |
| March 2011 | $18.34 | $27.27 |
| February 2011 | $18.50 | $27.51 |
| January 2011 | $16.97 | $25.24 |
| December 2010 | $17.48 | $26.22 |
| November 2010 | $18.61 | $27.91 |
| October 2010 | $16.87 | $25.31 |
| September 2010 | $15.83 | $23.96 |
| August 2010 | $13.28 | $20.09 |
| July 2010 | $15.41 | $23.32 |
| June 2010 | $14.91 | $22.78 |
| May 2010 | $15.29 | $23.36 |
| April 2010 | $16.96 | $25.90 |
| March 2010 | $15.72 | $24.23 |
| February 2010 | $15.52 | $23.92 |
| January 2010 | $13.67 | $21.07 |
| December 2009 | $14.36 | $22.36 |
| November 2009 | $13.28 | $20.67 |
| October 2009 | $12.68 | $19.75 |
| September 2009 | $13.52 | $21.27 |
| August 2009 | $12.51 | $19.67 |
| July 2009 | $12.22 | $19.22 |
| June 2009 | $11.97 | $19.06 |
| May 2009 | $11.40 | $18.16 |
| April 2009 | $13.28 | $21.14 |
| March 2009 | $9.77 | $15.76 |
| February 2009 | $9.69 | $15.62 |
| January 2009 | $13 | $20.97 |
| December 2008 | $13.12 | $21.36 |
| November 2008 | $11.05 | $17.98 |
| October 2008 | $13.97 | $22.74 |
| September 2008 | $17.52 | $28.82 |
| August 2008 | $17.33 | $28.50 |
| July 2008 | $17.50 | $28.78 |
| June 2008 | $14.84 | $24.59 |
| May 2008 | $16.67 | $27.63 |
| April 2008 | $15.59 | $25.83 |
| March 2008 | $14.43 | $24.11 |
| February 2008 | $12.54 | $20.94 |
| January 2008 | $13.94 | $23.29 |
| December 2007 | $15.30 | $25.75 |
| November 2007 | $15.80 | $26.59 |
| October 2007 | $20.37 | $34.28 |
| September 2007 | $19.65 | $33.24 |
| August 2007 | $18.94 | $32.03 |
| July 2007 | $17.69 | $29.92 |
| June 2007 | $19.81 | $33.69 |
| May 2007 | $18.30 | $31.13 |
| April 2007 | $17.73 | $30.15 |
| March 2007 | $18.51 | $31.67 |
| February 2007 | $17.40 | $29.77 |
| January 2007 | $17.90 | $30.63 |
| December 2006 | $17.80 | $30.63 |
| November 2006 | $18.31 | $31.50 |
| October 2006 | $15.70 | $27 |
| September 2006 | $14.79 | $25.60 |
| August 2006 | $13.17 | $22.80 |
| July 2006 | $15.61 | $27.02 |
| June 2006 | $15.97 | $27.81 |
| May 2006 | $15.25 | $26.55 |
| April 2006 | $15.44 | $26.89 |
| March 2006 | $17.16 | $30.06 |
| February 2006 | $15.72 | $27.52 |
| January 2006 | $18.54 | $32.46 |
| December 2005 | $15.80 | $27.80 |
| November 2005 | $16.27 | $28.62 |
| October 2005 | $16.23 | $28.55 |
| September 2005 | $16.02 | $28.33 |
| August 2005 | $13.94 | $24.65 |
| July 2005 | $14.70 | $25.99 |
| June 2005 | $13.32 | $23.70 |
| May 2005 | $12.96 | $23.05 |
| April 2005 | $12.48 | $22.20 |
| March 2005 | $13.06 | $23.38 |
| February 2005 | $12.01 | $43 |
| January 2005 | $12 | $42.96 |
| December 2004 | $12.12 | $43.61 |
| November 2004 | $11.75 | $42.26 |
| October 2004 | $10.82 | $38.93 |
| September 2004 | $10.10 | $36.55 |
| August 2004 | $9.48 | $34.29 |
| July 2004 | $8.95 | $32.39 |
| June 2004 | $10.15 | $36.95 |
| May 2004 | $8.56 | $31.15 |
| April 2004 | $8.56 | $31.16 |
| March 2004 | $8.32 | $30.49 |
| February 2004 | $8.31 | $30.48 |
| January 2004 | $8.05 | $29.51 |
| December 2003 | $7.38 | $27.25 |
| November 2003 | $7.40 | $27.33 |
| October 2003 | $7.72 | $28.50 |
| September 2003 | $7.53 | $28 |
| August 2003 | $7.45 | $27.70 |
| July 2003 | $7.30 | $27.15 |
| June 2003 | $7.14 | $26.73 |
| May 2003 | $6.91 | $25.90 |
| April 2003 | $6.61 | $24.75 |
| March 2003 | $5.98 | $22.60 |
| February 2003 | $5.98 | $22.60 |
| January 2003 | $6.10 | $23.05 |
| December 2002 | $6.08 | $23.15 |
| November 2002 | $6.17 | $23.48 |
| October 2002 | $5.76 | $21.95 |
| September 2002 | $5.30 | $20.37 |
| August 2002 | $5.03 | $19.32 |
| July 2002 | $5.13 | $19.70 |
| June 2002 | $6.70 | $25.92 |
| May 2002 | $7.06 | $27.34 |
| April 2002 | $6.86 | $26.55 |
| March 2002 | $7.90 | $30.75 |
| February 2002 | $7.55 | $29.36 |
| January 2002 | $8.61 | $33.49 |
| December 2001 | $9.60 | $37.52 |
| November 2001 | $6.54 | $25.57 |
| October 2001 | $6.46 | $25.25 |
| September 2001 | $5.46 | $21.51 |
| August 2001 | $6.35 | $24.99 |
| July 2001 | $6.61 | $26 |
| June 2001 | $6.09 | $24.14 |
| May 2001 | $6.94 | $27.49 |
| April 2001 | $6.21 | $24.61 |
| March 2001 | $5.48 | $21.88 |
| February 2001 | $4.87 | $19.44 |
| January 2001 | $5.33 | $21.25 |
| December 2000 | $4.82 | $19.38 |
| November 2000 | $4.44 | $17.88 |
| October 2000 | $4.29 | $17.25 |
| September 2000 | $4.69 | $19 |
| August 2000 | $4.21 | $17.06 |
| July 2000 | $3.73 | $15.12 |
| June 2000 | $4.16 | $17 |
| May 2000 | $3.82 | $15.59 |
| April 2000 | $3.92 | $16.03 |
| March 2000 | $3.85 | $15.88 |
| February 2000 | $4.09 | $16.88 |
| January 2000 | $4.06 | $16.75 |
| December 1999 | $4.21 | $17.50 |
| November 1999 | $4.33 | $18 |
| October 1999 | $4.09 | $17 |
| September 1999 | $4.31 | $18 |
| August 1999 | $4.45 | $18.59 |
| July 1999 | $4.43 | $18.50 |
| June 1999 | $4.76 | $20 |
| May 1999 | $4.46 | $18.75 |
| April 1999 | $4.52 | $19 |
| March 1999 | $4.31 | $18.25 |
| February 1999 | $4.43 | $18.75 |
| January 1999 | $4.56 | $19.31 |
| December 1998 | $5.17 | $22 |
| November 1998 | $4.76 | $20.25 |
| October 1998 | $4.91 | $20.88 |
| September 1998 | $3.97 | $17 |
| August 1998 | $4.19 | $17.94 |
| July 1998 | $4.53 | $19.38 |
| June 1998 | $4.92 | $21.12 |
| May 1998 | $4.83 | $20.75 |
| April 1998 | $4.60 | $19.75 |
| March 1998 | $4.60 | $19.88 |
| February 1998 | $5.06 | $21.88 |
| January 1998 | $4.89 | $21.12 |
| December 1997 | $5.65 | $24.50 |
| November 1997 | $5.03 | $21.81 |
| October 1997 | $5.62 | $24.38 |
| September 1997 | $5.26 | $22.88 |
| August 1997 | $5.28 | $23 |
| July 1997 | $4.71 | $20.50 |
| June 1997 | $4.69 | $20.50 |
| May 1997 | $4.29 | $18.75 |
| April 1997 | $3.32 | $14.50 |
| March 1997 | $3.34 | $29.88 |
| February 1997 | $3.01 | $26.88 |
| January 1997 | $3.01 | $26.88 |
| December 1996 | $2.86 | $25.75 |
| November 1996 | $2.80 | $25.12 |
| October 1996 | $2.64 | $23.75 |
| September 1996 | $2.88 | $26 |
| August 1996 | $2.79 | $25.25 |
| July 1996 | $2.54 | $23 |
| June 1996 | $2.47 | $22.50 |
| May 1996 | $2.31 | $21 |
| April 1996 | $2.24 | $20.38 |
| March 1996 | $2.10 | $19.25 |
| February 1996 | $2.02 | $18.50 |
| January 1996 | $1.99 | $18.25 |
| December 1995 | $2.06 | $19 |
| November 1995 | $1.95 | $18 |
| October 1995 | $1.90 | $17.50 |
| September 1995 | $1.88 | $17.50 |
| August 1995 | $1.83 | $17 |
| July 1995 | $1.84 | $17.12 |
| June 1995 | $1.87 | $17.50 |
| May 1995 | $1.76 | $16.50 |
| April 1995 | $1.67 | $15.62 |
| March 1995 | $1.62 | $15.25 |
| February 1995 | $1.78 | $16.75 |
| January 1995 | $1.78 | $16.75 |
| December 1994 | $1.79 | $17 |
| November 1994 | $1.74 | $16.50 |
| October 1994 | $1.61 | $15.25 |
| September 1994 | $1.73 | $16.50 |
| August 1994 | $1.60 | $15.25 |
| July 1994 | $1.57 | $15 |
| June 1994 | $1.77 | $17 |
| May 1994 | $1.78 | $17.12 |
| April 1994 | $1.61 | $15.50 |
| March 1994 | $1.65 | $16 |
| February 1994 | $1.68 | $16.25 |
| January 1994 | $1.60 | $15.50 |
| December 1993 | $1.49 | $14.50 |
| November 1993 | $1.41 | $13.75 |
| October 1993 | $1.49 | $14.50 |
| September 1993 | $1.48 | $14.50 |
| August 1993 | $1.49 | $14.62 |
| July 1993 | $1.38 | $13.50 |
| June 1993 | $1.37 | $13.50 |
| May 1993 | $1.24 | $12.25 |
| April 1993 | $1.16 | $11.50 |
| March 1993 | $1.37 | $13.62 |
| February 1993 | $1.31 | $13 |
| January 1993 | $1.26 | $12.50 |
| December 1992 | $1.15 | $11.50 |
| November 1992 | $1.15 | $11.50 |
| October 1992 | $1.30 | $13 |
| September 1992 | $1.39 | $14 |
| August 1992 | $1.29 | $13 |
| July 1992 | $1.16 | $11.75 |
| June 1992 | $1.30 | $13.25 |
| May 1992 | $1.44 | $14.62 |
| April 1992 | $1.65 | $16.75 |
| March 1992 | $1.74 | $17.75 |
| February 1992 | $1.54 | $15.75 |
| January 1992 | $1.52 | $15.50 |
| December 1991 | $1.43 | $14.75 |
| November 1991 | $1.43 | $14.75 |
| October 1991 | $1.29 | $13.25 |
| September 1991 | $1.40 | $14.50 |
| August 1991 | $1.43 | $14.75 |
| July 1991 | $1.57 | $16.25 |
| June 1991 | $1.59 | $16.50 |
| May 1991 | $1.54 | $16 |
| April 1991 | $1.56 | $16.25 |
| March 1991 | $1.44 | $30 |
| February 1991 | $1.22 | $25.50 |
| January 1991 | $1.20 | $25 |
| December 1990 | $1.21 | $26.75 |
| November 1990 | $1.10 | $24.25 |
| October 1990 | $0.96 | $21.25 |
| September 1990 | $1.06 | $23.50 |
| August 1990 | $1.10 | $24.50 |
| July 1990 | $1.27 | $28.25 |
| June 1990 | $1.25 | $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 | $0.67 | $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 | $0.51 | $12.62 |
| January 1986 | $0.51 | $12.75 |
| December 1985 | $0.50 | $12.38 |
| November 1985 | $0.43 | $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 | $0.33 | $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
List: Champions
Price: $106.94
52 week price:
Dividend Yield: 1.82%
5-year range yield:
Forward Dividend Yield: 1.85%
Payout Ratio: 41.58%
Payout Ratio Range:
Dividend Per Share: 1.95 USD
Earnings Per Share: 6.30 USD
P/E Ratio: 17.95
Exchange: NMS
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 65992
Ebitda: 50.0 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 2.77%
DGR5: 4.37%
DGR10: 7.05%
DGR20: 7.47%