McGrath RentCorp - Price History
Monthly price history for MGRC (McGrath RentCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $120.77 | $120.77 |
| March 2024 | $123.37 | $123.37 |
| February 2024 | $124.48 | $124.48 |
| January 2024 | $125.65 | $125.65 |
| December 2023 | $119.11 | $119.62 |
| November 2023 | $101.26 | $101.69 |
| October 2023 | $100.17 | $100.60 |
| September 2023 | $99.36 | $100.24 |
| August 2023 | $100.22 | $101.10 |
| July 2023 | $95.54 | $96.38 |
| June 2023 | $91.21 | $92.48 |
| May 2023 | $87.59 | $88.81 |
| April 2023 | $87.66 | $88.88 |
| March 2023 | $91.55 | $93.31 |
| February 2023 | $100.90 | $102.84 |
| January 2023 | $97.67 | $99.54 |
| December 2022 | $96.44 | $98.74 |
| November 2022 | $95.84 | $98.12 |
| October 2022 | $91.86 | $94.05 |
| September 2022 | $81.47 | $83.86 |
| August 2022 | $82.11 | $84.52 |
| July 2022 | $81.95 | $84.36 |
| June 2022 | $73.39 | $76 |
| May 2022 | $79.39 | $82.21 |
| April 2022 | $80.60 | $83.46 |
| March 2022 | $81.61 | $84.98 |
| February 2022 | $78.06 | $81.28 |
| January 2022 | $73.19 | $76.21 |
| December 2021 | $76.65 | $80.26 |
| November 2021 | $73.82 | $77.30 |
| October 2021 | $68.90 | $72.14 |
| September 2021 | $68.32 | $71.95 |
| August 2021 | $66.26 | $69.78 |
| July 2021 | $74.47 | $78.42 |
| June 2021 | $77.03 | $81.57 |
| May 2021 | $80.96 | $85.73 |
| April 2021 | $77.42 | $81.98 |
| March 2021 | $75.75 | $80.65 |
| February 2021 | $72.94 | $77.66 |
| January 2021 | $65.55 | $69.79 |
| December 2020 | $62.66 | $67.10 |
| November 2020 | $59.43 | $63.64 |
| October 2020 | $53.30 | $57.08 |
| September 2020 | $55.28 | $59.59 |
| August 2020 | $61.57 | $66.36 |
| July 2020 | $53.83 | $58.02 |
| June 2020 | $49.73 | $54.01 |
| May 2020 | $51.34 | $55.76 |
| April 2020 | $50.23 | $54.55 |
| March 2020 | $47.84 | $52.38 |
| February 2020 | $63.43 | $69.45 |
| January 2020 | $70.62 | $77.32 |
| December 2019 | $69.58 | $76.54 |
| November 2019 | $66.67 | $73.34 |
| October 2019 | $69.37 | $76.31 |
| September 2019 | $62.91 | $69.59 |
| August 2019 | $57.88 | $64.03 |
| July 2019 | $61.57 | $68.11 |
| June 2019 | $55.86 | $62.15 |
| May 2019 | $50.54 | $56.23 |
| April 2019 | $55.72 | $62 |
| March 2019 | $50.52 | $56.57 |
| February 2019 | $53.44 | $59.84 |
| January 2019 | $45.01 | $50.40 |
| December 2018 | $45.67 | $51.48 |
| November 2018 | $47.40 | $53.43 |
| October 2018 | $47.36 | $53.39 |
| September 2018 | $47.99 | $54.47 |
| August 2018 | $51.10 | $58 |
| July 2018 | $52.32 | $59.38 |
| June 2018 | $55.44 | $63.27 |
| May 2018 | $57.02 | $65.08 |
| April 2018 | $51.63 | $58.93 |
| March 2018 | $46.75 | $53.69 |
| February 2018 | $44.08 | $50.62 |
| January 2018 | $41.62 | $47.80 |
| December 2017 | $40.69 | $46.98 |
| November 2017 | $41.40 | $47.80 |
| October 2017 | $38.72 | $44.70 |
| September 2017 | $37.68 | $43.75 |
| August 2017 | $34.77 | $40.37 |
| July 2017 | $30.60 | $35.53 |
| June 2017 | $29.60 | $34.63 |
| May 2017 | $28.35 | $33.17 |
| April 2017 | $29.75 | $34.81 |
| March 2017 | $28.47 | $33.57 |
| February 2017 | $31.91 | $37.63 |
| January 2017 | $32.46 | $38.28 |
| December 2016 | $33.01 | $39.19 |
| November 2016 | $31.10 | $36.92 |
| October 2016 | $25.36 | $30.10 |
| September 2016 | $26.49 | $31.71 |
| August 2016 | $26.71 | $31.97 |
| July 2016 | $26.63 | $31.87 |
| June 2016 | $25.35 | $30.59 |
| May 2016 | $23.64 | $28.53 |
| April 2016 | $20.20 | $24.38 |
| March 2016 | $20.56 | $25.08 |
| February 2016 | $20.17 | $24.60 |
| January 2016 | $20.01 | $24.41 |
| December 2015 | $20.43 | $25.19 |
| November 2015 | $23.67 | $29.18 |
| October 2015 | $24.37 | $30.05 |
| September 2015 | $21.45 | $26.69 |
| August 2015 | $20.62 | $25.65 |
| July 2015 | $20.38 | $25.36 |
| June 2015 | $24.25 | $30.43 |
| May 2015 | $24.26 | $30.44 |
| April 2015 | $26.38 | $33.11 |
| March 2015 | $26.03 | $32.91 |
| February 2015 | $25.31 | $31.99 |
| January 2015 | $24.03 | $30.38 |
| December 2014 | $28.16 | $35.86 |
| November 2014 | $27.69 | $35.26 |
| October 2014 | $28.68 | $36.53 |
| September 2014 | $26.67 | $34.20 |
| August 2014 | $28.85 | $37 |
| July 2014 | $26.94 | $34.55 |
| June 2014 | $28.47 | $36.75 |
| May 2014 | $26.56 | $34.28 |
| April 2014 | $24.46 | $31.58 |
| March 2014 | $26.88 | $34.96 |
| February 2014 | $24.89 | $32.37 |
| January 2014 | $28.15 | $36.62 |
| December 2013 | $30.41 | $39.80 |
| November 2013 | $29.71 | $38.89 |
| October 2013 | $27.25 | $35.67 |
| September 2013 | $27.09 | $35.70 |
| August 2013 | $25.10 | $33.08 |
| July 2013 | $25.98 | $34.24 |
| June 2013 | $25.74 | $34.16 |
| May 2013 | $24.89 | $33.03 |
| April 2013 | $23.40 | $31.06 |
| March 2013 | $23.24 | $31.10 |
| February 2013 | $22.04 | $29.49 |
| January 2013 | $22.34 | $29.89 |
| December 2012 | $21.57 | $29.10 |
| November 2012 | $20.77 | $28.02 |
| October 2012 | $19.47 | $26.26 |
| September 2012 | $19.17 | $26.09 |
| August 2012 | $18.50 | $25.18 |
| July 2012 | $19.55 | $26.61 |
| June 2012 | $19.30 | $26.50 |
| May 2012 | $18.39 | $25.25 |
| April 2012 | $21.42 | $29.42 |
| March 2012 | $23.20 | $32.11 |
| February 2012 | $22.94 | $31.75 |
| January 2012 | $23.01 | $31.84 |
| December 2011 | $20.79 | $28.99 |
| November 2011 | $20.07 | $27.99 |
| October 2011 | $19.16 | $26.72 |
| September 2011 | $16.90 | $23.79 |
| August 2011 | $16.94 | $23.84 |
| July 2011 | $18.50 | $26.03 |
| June 2011 | $19.79 | $28.08 |
| May 2011 | $19.76 | $28.04 |
| April 2011 | $20.01 | $28.39 |
| March 2011 | $19.05 | $27.27 |
| February 2011 | $19.22 | $27.51 |
| January 2011 | $17.63 | $25.24 |
| December 2010 | $18.16 | $26.22 |
| November 2010 | $19.33 | $27.91 |
| October 2010 | $17.53 | $25.31 |
| September 2010 | $16.45 | $23.96 |
| August 2010 | $13.79 | $20.09 |
| July 2010 | $16.01 | $23.32 |
| June 2010 | $15.49 | $22.78 |
| May 2010 | $15.89 | $23.36 |
| April 2010 | $17.62 | $25.90 |
| March 2010 | $16.33 | $24.23 |
| February 2010 | $16.12 | $23.92 |
| January 2010 | $14.20 | $21.07 |
| December 2009 | $14.92 | $22.36 |
| November 2009 | $13.79 | $20.67 |
| October 2009 | $13.18 | $19.75 |
| September 2009 | $14.05 | $21.27 |
| August 2009 | $13 | $19.67 |
| July 2009 | $12.70 | $19.22 |
| June 2009 | $12.44 | $19.06 |
| May 2009 | $11.85 | $18.16 |
| April 2009 | $13.79 | $21.14 |
| March 2009 | $10.16 | $15.76 |
| February 2009 | $10.06 | $15.62 |
| January 2009 | $13.51 | $20.97 |
| December 2008 | $13.64 | $21.36 |
| November 2008 | $11.48 | $17.98 |
| October 2008 | $14.52 | $22.74 |
| September 2008 | $18.20 | $28.82 |
| August 2008 | $18 | $28.50 |
| July 2008 | $18.18 | $28.78 |
| June 2008 | $15.42 | $24.59 |
| May 2008 | $17.32 | $27.63 |
| April 2008 | $16.19 | $25.83 |
| March 2008 | $15 | $24.11 |
| February 2008 | $13.02 | $20.94 |
| January 2008 | $14.49 | $23.29 |
| December 2007 | $15.90 | $25.75 |
| November 2007 | $16.42 | $26.59 |
| October 2007 | $21.16 | $34.28 |
| September 2007 | $20.42 | $33.24 |
| August 2007 | $19.67 | $32.03 |
| July 2007 | $18.38 | $29.92 |
| June 2007 | $20.58 | $33.69 |
| May 2007 | $19.02 | $31.13 |
| April 2007 | $18.42 | $30.15 |
| March 2007 | $19.23 | $31.67 |
| February 2007 | $18.08 | $29.77 |
| January 2007 | $18.60 | $30.63 |
| December 2006 | $18.50 | $30.63 |
| November 2006 | $19.02 | $31.50 |
| October 2006 | $16.31 | $27 |
| September 2006 | $15.37 | $25.60 |
| August 2006 | $13.68 | $22.80 |
| July 2006 | $16.22 | $27.02 |
| June 2006 | $16.59 | $27.81 |
| May 2006 | $15.84 | $26.55 |
| April 2006 | $16.04 | $26.89 |
| March 2006 | $17.83 | $30.06 |
| February 2006 | $16.33 | $27.52 |
| January 2006 | $19.26 | $32.46 |
| December 2005 | $16.42 | $27.80 |
| November 2005 | $16.90 | $28.62 |
| October 2005 | $16.86 | $28.55 |
| September 2005 | $16.64 | $28.33 |
| August 2005 | $14.48 | $24.65 |
| July 2005 | $15.27 | $25.99 |
| June 2005 | $13.84 | $23.70 |
| May 2005 | $13.46 | $23.05 |
| April 2005 | $12.96 | $22.20 |
| March 2005 | $13.57 | $23.38 |
| February 2005 | $12.51 | $43.11 |
| January 2005 | $12.47 | $42.96 |
| December 2004 | $12.59 | $43.61 |
| November 2004 | $12.20 | $42.26 |
| October 2004 | $11.24 | $38.93 |
| September 2004 | $10.49 | $36.55 |
| August 2004 | $9.84 | $34.29 |
| July 2004 | $9.30 | $32.39 |
| June 2004 | $10.54 | $36.95 |
| May 2004 | $8.89 | $31.15 |
| April 2004 | $8.89 | $31.16 |
| March 2004 | $8.64 | $30.49 |
| February 2004 | $8.64 | $30.48 |
| January 2004 | $8.36 | $29.51 |
| December 2003 | $7.67 | $27.25 |
| November 2003 | $7.69 | $27.33 |
| October 2003 | $8.02 | $28.50 |
| September 2003 | $7.82 | $28 |
| August 2003 | $7.74 | $27.70 |
| July 2003 | $7.58 | $27.15 |
| June 2003 | $7.41 | $26.73 |
| May 2003 | $7.18 | $25.90 |
| April 2003 | $6.86 | $24.75 |
| March 2003 | $6.21 | $22.60 |
| February 2003 | $6.21 | $22.60 |
| January 2003 | $6.34 | $23.06 |
| December 2002 | $6.32 | $23.15 |
| November 2002 | $6.41 | $23.48 |
| October 2002 | $5.99 | $21.95 |
| September 2002 | $5.51 | $20.37 |
| August 2002 | $5.22 | $19.32 |
| July 2002 | $5.33 | $19.70 |
| June 2002 | $6.96 | $25.92 |
| May 2002 | $7.34 | $27.34 |
| April 2002 | $7.13 | $26.55 |
| March 2002 | $8.21 | $30.75 |
| February 2002 | $7.84 | $29.36 |
| January 2002 | $8.94 | $33.49 |
| December 2001 | $9.98 | $37.52 |
| November 2001 | $6.80 | $25.57 |
| October 2001 | $6.71 | $25.25 |
| September 2001 | $5.68 | $21.51 |
| August 2001 | $6.60 | $24.99 |
| July 2001 | $6.86 | $26 |
| June 2001 | $6.33 | $24.14 |
| May 2001 | $7.21 | $27.49 |
| April 2001 | $6.45 | $24.61 |
| March 2001 | $5.70 | $21.88 |
| February 2001 | $5.06 | $19.44 |
| January 2001 | $5.53 | $21.25 |
| December 2000 | $5.01 | $19.38 |
| November 2000 | $4.62 | $17.88 |
| October 2000 | $4.46 | $17.25 |
| September 2000 | $4.87 | $19 |
| August 2000 | $4.38 | $17.06 |
| July 2000 | $3.88 | $15.12 |
| June 2000 | $4.32 | $17 |
| May 2000 | $3.97 | $15.59 |
| April 2000 | $4.08 | $16.03 |
| March 2000 | $4 | $15.88 |
| February 2000 | $4.25 | $16.88 |
| January 2000 | $4.22 | $16.75 |
| December 1999 | $4.38 | $17.50 |
| November 1999 | $4.50 | $18 |
| October 1999 | $4.25 | $17 |
| September 1999 | $4.47 | $18 |
| August 1999 | $4.62 | $18.59 |
| July 1999 | $4.60 | $18.50 |
| June 1999 | $4.94 | $20 |
| May 1999 | $4.63 | $18.75 |
| April 1999 | $4.69 | $19 |
| March 1999 | $4.48 | $18.25 |
| February 1999 | $4.60 | $18.75 |
| January 1999 | $4.74 | $19.31 |
| December 1998 | $5.37 | $22 |
| November 1998 | $4.95 | $20.25 |
| October 1998 | $5.10 | $20.88 |
| September 1998 | $4.13 | $17 |
| August 1998 | $4.36 | $17.94 |
| July 1998 | $4.70 | $19.38 |
| June 1998 | $5.11 | $21.12 |
| May 1998 | $5.02 | $20.75 |
| April 1998 | $4.78 | $19.75 |
| March 1998 | $4.78 | $19.88 |
| February 1998 | $5.26 | $21.88 |
| January 1998 | $5.08 | $21.12 |
| December 1997 | $5.87 | $24.50 |
| November 1997 | $5.22 | $21.81 |
| October 1997 | $5.84 | $24.38 |
| September 1997 | $5.46 | $22.88 |
| August 1997 | $5.49 | $23 |
| July 1997 | $4.89 | $20.50 |
| June 1997 | $4.88 | $20.50 |
| May 1997 | $4.46 | $18.75 |
| April 1997 | $3.45 | $14.50 |
| March 1997 | $3.47 | $29.88 |
| February 1997 | $3.12 | $26.88 |
| January 1997 | $3.12 | $26.88 |
| December 1996 | $2.98 | $25.75 |
| November 1996 | $2.90 | $25.12 |
| October 1996 | $2.74 | $23.75 |
| September 1996 | $2.99 | $26 |
| August 1996 | $2.90 | $25.25 |
| July 1996 | $2.64 | $23 |
| June 1996 | $2.57 | $22.50 |
| May 1996 | $2.40 | $21 |
| April 1996 | $2.32 | $20.38 |
| March 1996 | $2.18 | $19.25 |
| February 1996 | $2.10 | $18.50 |
| January 1996 | $2.07 | $18.25 |
| December 1995 | $2.14 | $19 |
| November 1995 | $2.03 | $18 |
| October 1995 | $1.97 | $17.50 |
| September 1995 | $1.96 | $17.50 |
| August 1995 | $1.90 | $17 |
| July 1995 | $1.92 | $17.12 |
| June 1995 | $1.94 | $17.50 |
| May 1995 | $1.83 | $16.50 |
| April 1995 | $1.74 | $15.62 |
| March 1995 | $1.68 | $15.25 |
| February 1995 | $1.85 | $16.75 |
| January 1995 | $1.85 | $16.75 |
| December 1994 | $1.86 | $17 |
| November 1994 | $1.81 | $16.50 |
| October 1994 | $1.67 | $15.25 |
| September 1994 | $1.80 | $16.50 |
| August 1994 | $1.66 | $15.25 |
| July 1994 | $1.63 | $15 |
| June 1994 | $1.84 | $17 |
| May 1994 | $1.85 | $17.12 |
| April 1994 | $1.68 | $15.50 |
| March 1994 | $1.72 | $16 |
| February 1994 | $1.74 | $16.25 |
| January 1994 | $1.66 | $15.50 |
| December 1993 | $1.55 | $14.50 |
| November 1993 | $1.47 | $13.75 |
| October 1993 | $1.55 | $14.50 |
| September 1993 | $1.54 | $14.50 |
| August 1993 | $1.55 | $14.62 |
| July 1993 | $1.43 | $13.50 |
| June 1993 | $1.42 | $13.50 |
| May 1993 | $1.29 | $12.25 |
| April 1993 | $1.21 | $11.50 |
| March 1993 | $1.42 | $13.62 |
| February 1993 | $1.36 | $13 |
| January 1993 | $1.30 | $12.50 |
| December 1992 | $1.19 | $11.50 |
| November 1992 | $1.19 | $11.50 |
| October 1992 | $1.35 | $13 |
| September 1992 | $1.44 | $14 |
| August 1992 | $1.34 | $13 |
| July 1992 | $1.21 | $11.75 |
| June 1992 | $1.35 | $13.25 |
| May 1992 | $1.49 | $14.62 |
| April 1992 | $1.71 | $16.75 |
| March 1992 | $1.80 | $17.75 |
| February 1992 | $1.60 | $15.75 |
| January 1992 | $1.57 | $15.50 |
| December 1991 | $1.49 | $14.75 |
| November 1991 | $1.49 | $14.75 |
| October 1991 | $1.34 | $13.25 |
| September 1991 | $1.46 | $14.50 |
| August 1991 | $1.48 | $14.75 |
| July 1991 | $1.63 | $16.25 |
| June 1991 | $1.65 | $16.50 |
| May 1991 | $1.60 | $16 |
| April 1991 | $1.62 | $16.25 |
| March 1991 | $1.50 | $30 |
| February 1991 | $1.27 | $25.50 |
| January 1991 | $1.25 | $25 |
| December 1990 | $1.26 | $26.75 |
| November 1990 | $1.14 | $24.25 |
| October 1990 | $1 | $21.25 |
| September 1990 | $1.10 | $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 | $0.95 | $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 | $0.67 | $16 |
| September 1989 | $0.65 | $15.50 |
| August 1989 | $0.66 | $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 | $0.66 | $15.75 |
| September 1988 | $0.59 | $14.25 |
| August 1988 | $0.58 | $14 |
| July 1988 | $0.63 | $15 |
| June 1988 | $0.66 | $15.75 |
| May 1988 | $0.60 | $14.50 |
| April 1988 | $0.62 | $14.75 |
| March 1988 | $0.66 | $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 | $0.53 | $12.62 |
| January 1986 | $0.53 | $12.75 |
| December 1985 | $0.52 | $12.38 |
| November 1985 | $0.44 | $10.62 |
| October 1985 | $0.39 | $9.25 |
| September 1985 | $0.35 | $8.38 |
| August 1985 | $0.35 | $8.50 |
| July 1985 | $0.38 | $9 |
| June 1985 | $0.34 | $8.12 |
| May 1985 | $0.38 | $9 |
| April 1985 | $0.39 | $9.38 |
| March 1985 | $0.38 | $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: $107.66
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.76%
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: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.33%
DGR5: 6.01%
DGR10: 6.15%
DGR20: 7.17%