MSC Industrial Direct Stock Price History, MSM Historical Prices

Add to My Stocks
$88.82 $1.06 (1.21%) MSM stock closing price Feb 23, 2018 (Closing)

MSC Industrial Direct stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and MSC Industrial Direct P/E ratio data for the stock. The MSC Industrial Direct stock price history chart shows that the stock price was at a low of $55.01 on Dec 17, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 88.41 88.94 87.57 88.82 293,250 21.45 1.68
2018-02-22 89.14 89.39 87.58 87.76 543,382 21.2 1.66
2018-02-21 88.54 89.82 88.52 88.53 403,860 21.38 1.68
2018-02-20 88.12 88.96 87.72 88.3 701,756 21.33 1.67
2018-02-16 89.27 90.41 88.53 88.72 384,350 21.43 1.68
2018-02-15 89.32 89.79 87.25 89.35 673,942 21.58 1.69
2018-02-14 87.99 88.7 87.38 88.58 793,544 21.4 1.68
2018-02-13 87.93 88.82 87.36 88.63 735,722 21.41 1.68
2018-02-12 89.75 90.18 87.83 88.46 670,742 21.37 1.68
2018-02-09 89.19 90.12 86.69 89.21 1,078,653 21.55 1.69
2018-02-08 91.34 91.88 88.66 88.7 1,226,364 21.43 1.68
2018-02-07 90.13 91.93 90.13 91.05 545,313 21.99 1.73
2018-02-06 87.84 91.71 86.84 90.61 730,633 21.89 1.72
2018-02-05 90.25 92.84 89.36 89.6 914,697 21.64 1.7
2018-02-02 92.88 93.4 90.96 91.37 676,655 22.07 1.73
2018-02-01 93.5 94.23 92.06 93.51 620,479 22.59 1.77
2018-01-31 95.84 96.46 93.4 93.88 592,801 22.68 1.78
2018-01-30 95.09 95.43 93.61 95.13 767,173 22.98 1.8
2018-01-29 98 98.63 96.15 96.25 669,949 23.25 1.82
2018-01-26 99.67 99.74 98.06 98.66 899,774 23.83 1.87
2018-01-25 98.95 99.74 96.98 99.08 1,706,572 23.93 1.88
2018-01-24 95.86 99.35 95.75 98.73 1,923,256 23.85 1.87
2018-01-23 93.8 95.27 93.57 94.81 756,557 22.9 1.8
2018-01-22 94.2 94.31 92.95 94 864,209 22.71 1.78
2018-01-19 92.43 94.88 92.43 94.49 906,679 22.82 1.79
2018-01-18 90.79 93.1 90.71 92.17 783,668 22.26 1.75
2018-01-17 93.32 93.62 90.11 90.72 1,387,049 21.91 1.72
2018-01-16 94.83 95.25 92.32 93.45 977,685 22.57 1.77
2018-01-10 91.73 96.26 91.15 92.53 2,545,492 22.9 1.81
2018-01-09 99.28 99.94 97.41 97.7 963,158 24.18 1.91
2018-01-08 97.35 98.92 96.81 98.38 582,319 24.35 1.93
2018-01-05 99.27 99.83 96.81 97.45 594,721 24.12 1.91
2018-01-04 93.99 99.11 92.62 98.5 850,199 24.38 1.93
2018-01-03 97.63 99.52 97.1 99.26 543,363 24.57 1.95
2018-01-02 97.09 97.91 94.95 97.19 461,611 24.06 1.9
2017-12-29 97.46 97.95 96.42 96.66 262,739 23.93 1.89
2017-12-28 95.87 97.46 93.68 97.26 563,545 24.07 1.91
2017-12-27 95.61 95.89 94.65 95.69 230,073 23.69 1.88
2017-12-26 94.5 95.61 94.4 95.52 183,077 23.64 1.87
2017-12-22 94.64 94.64 93.09 94.39 176,751 23.36 1.85
2017-12-21 93.33 94.7 92.6 94.35 222,771 23.35 1.85
2017-12-20 92.51 93.35 91.9 92.92 259,535 23 1.82
2017-12-19 92.91 93.07 91.88 92.07 318,554 22.79 1.8
2017-12-18 92.64 93.25 91.82 92.81 322,879 22.97 1.82
2017-12-15 90.15 92.79 90.14 91.72 1,033,126 22.7 1.8
2017-12-14 89.56 89.9 88.7 88.99 296,896 22.03 1.74
2017-12-13 89.99 90.01 89.06 89.37 403,535 22.12 1.75
2017-12-12 90.33 90.65 89.36 89.65 266,106 22.19 1.76
2017-12-11 90.36 90.6 89.95 90.23 307,760 22.33 1.77
2017-12-08 90.45 90.75 89.5 90.5 280,148 22.4 1.77
2017-12-07 89.67 90.37 89.38 90.01 339,293 22.28 1.76
2017-12-06 89.93 90.04 89.26 89.46 304,580 22.14 1.75
2017-12-05 94.12 94.19 90 90.08 451,424 22.3 1.77
2017-12-04 91.64 96.34 91.19 92.84 1,052,238 22.98 1.82
2017-12-01 89.69 90.63 86.88 90.37 871,702 22.37 1.77
2017-11-30 86.38 90.37 86.28 90.07 1,182,699 22.3 1.77
2017-11-29 83.77 86.82 83.77 86.5 625,717 21.41 1.7
2017-11-28 82.42 84.07 81.87 83.91 254,352 20.77 1.64
2017-11-27 81.47 82.7 81.03 82.27 387,774 20.36 1.61
2017-11-24 81.64 81.64 80.96 81.47 105,375 20.17 1.6
2017-11-23 0 0 0 81.49 0 - -
2017-11-22 82.66 83.18 81.41 81.49 251,084 20.17 1.6
2017-11-21 81.6 82.44 81.4 82.2 500,260 20.35 1.61
2017-11-20 81.11 81.43 80.61 81.38 362,363 20.14 1.59
2017-11-17 80.5 81.31 80.03 80.95 283,492 20.04 1.59
2017-11-16 79.18 80.96 79.14 80.65 439,427 19.96 1.58
2017-11-15 79.88 80.62 78.61 78.98 834,544 19.55 1.55
2017-11-14 78.79 80 78.79 79.93 490,834 19.79 1.57
2017-11-13 79.59 79.64 78.59 79.23 503,148 19.61 1.55
2017-11-10 80.07 81.78 79.45 80.4 536,811 19.9 1.58
2017-11-09 80.83 81.46 79.25 79.97 595,930 19.8 1.57
2017-11-08 81.5 82.25 81.16 81.46 270,658 20.16 1.6
2017-11-07 82.06 82.08 81.47 81.71 331,192 20.23 1.6
2017-11-06 81.97 82.9 81.64 81.91 268,299 20.28 1.61
2017-11-03 82.27 83.05 81.64 81.96 277,578 20.29 1.61
2017-11-02 81 83.05 80.94 82.33 905,449 20.38 1.61
2017-11-01 84 84.34 80.28 80.8 793,817 20 1.58
2017-10-31 83.63 85 80.97 82.9 961,452 20.78 1.63
2017-10-30 78.15 80.11 77.78 79.5 974,525 19.93 1.57
2017-10-27 78.39 78.53 76.6 78.53 527,821 19.68 1.55
2017-10-26 76.88 78.63 76.68 78.52 460,549 19.68 1.55
2017-10-25 76.93 78.1 75.66 76.68 503,110 19.22 1.51
2017-10-24 80.25 81.15 77.29 77.52 847,290 19.43 1.53
2017-10-23 79.6 80.45 79.03 80.18 605,557 20.1 1.58
2017-10-20 78.81 79.73 78.73 79.6 400,001 19.95 1.57
2017-10-19 78.65 79.04 78.16 78.38 429,452 19.64 1.55
2017-10-18 79 79.92 78.54 78.73 583,867 19.73 1.55
2017-10-17 75.96 79.23 75.96 78.93 1,289,361 19.78 1.56
2017-10-16 76.3 76.37 75.41 75.57 467,183 18.94 1.49
Get more Data

MSC Industrial Direct Stock History Chart

View MSM PE ratio, PS ratio stocks charts and compare with peers.
MSM Chart
Note: Compare MSC Industrial Direct stock price history with the index and industry peers.

MSC Industrial Direct Stock Price History: Past 5 years

Max Stock Price105.5Feb 21,2017
Min Stock Price55.01Dec 17,2015
Avg Stock Price79.62

MSC Industrial Direct Historical PE ratio: Past 5 years

Max PE Ratio27.62Feb 21,2017
Min PE Ratio14.75Dec 17,2015
Avg PE Ratio20.88

MSC Industrial Direct Historical PS ratio: Past 5 years

Max PS Ratio2.29Mar 22,2013
Min PS Ratio1.16Dec 17,2015
Avg PS Ratio1.76

MSM Industry Peers

Company Price Change (%)
Hd Supply (HDS)36.540.14 (0.38%)
Andritz Ag (ADRZY)12.20 (0%)
Siteone Landscape Supply (SITE)74.021.8 (2.49%)
Ww Grainger (GWW)266.192.59 (0.98%)
Fastenal (FAST)55.21.01 (1.86%)
Now (DNOW)10.160.11 (1.09%)
Dxp Enterprises (DXPE)31.040.33 (1.07%)

We provide MSC Industrial Direct share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MSC Industrial Direct stock analysis. MSC Industrial Direct stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MSM stock closed at $88.82 and traded with a volume of 293,250 on the last trading day. The company's P/S ratio was at a high of 2.29 on Mar 22, 2013 according to our MSC Industrial Direct stock history data.