MSC Industrial Direct Stock Price History, MSM Historical Prices

Add to My Stocks
$73.8 $0.07 (0.09%) MSM stock closing price Sep 22, 2017 (Closing)

MSC Industrial Direct stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with MSC Industrial Direct P/E ratio, and PS ratio. The MSC Industrial Direct stock price history chart shows that the stock price was at a high of 105.5 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2273.7574.0573.4673.8036148418.501.46
2017-09-2173.3974.2472.9773.7344502418.481.45
2017-09-2072.8973.7072.7773.3344193218.381.45
2017-09-1972.4772.9072.1772.7047598918.221.43
2017-09-1872.0872.7772.0672.4228741618.151.43
2017-09-1572.2272.3671.6872.0052171318.051.42
2017-09-1471.5472.5071.2672.0637329818.061.42
2017-09-1371.1171.6970.8871.5627210217.941.41
2017-09-1270.4571.3470.3071.1830369217.841.40
2017-09-1170.0070.4670.0070.1231781617.571.38
2017-09-0868.6869.9068.2769.6343388617.451.37
2017-09-0769.5969.5967.9368.8129657917.251.36
2017-09-0669.8670.9969.3569.3948318817.391.37
2017-09-0569.1069.5968.9569.5049760617.421.37
2017-09-0169.1269.3468.5769.1637220817.331.36
2017-08-3167.6769.0067.1668.8874986117.261.36
2017-08-3066.2767.7766.1267.2254574016.851.33
2017-08-2966.7667.3066.1666.3842662816.641.31
2017-08-2867.6467.9566.7567.0676917416.811.32
2017-08-2567.3268.0066.9067.4568484816.911.33
2017-08-2467.3167.3166.7467.0133174616.791.32
2017-08-2366.7767.2766.4567.0041207416.791.32
2017-08-2265.8967.5265.5167.1887394216.841.32
2017-08-2167.2567.2565.4265.6299091516.451.29
2017-08-1867.7467.9466.8967.2872600816.861.33
2017-08-1769.4669.6367.8267.8438631917.001.34
2017-08-1670.1870.4369.0369.5248595517.421.37
2017-08-1570.8570.8569.9969.9931091017.541.38
2017-08-1470.3570.8670.2970.4929523517.671.39
2017-08-1168.4370.3368.4369.7330844017.481.38
2017-08-1070.3970.6369.5069.5151705017.421.37
2017-08-0970.0270.8469.4570.6474247817.701.39
2017-08-0870.3271.0169.6170.1252154517.571.38
2017-08-0771.1171.1170.1170.3142832717.621.39
2017-08-0469.7271.3069.7270.9566776517.781.40
2017-08-0370.4470.7069.9070.4949619917.671.39
2017-08-0270.7470.9469.3370.4872060917.661.39
2017-08-0171.4171.4670.3470.9659583117.781.40
2017-07-3172.4772.4770.8871.2160020117.851.40
2017-07-2872.2972.5571.7172.3043205018.121.43
2017-07-2772.7572.7571.3772.26111163118.111.42
2017-07-2672.4572.8771.8972.4883054718.171.43
2017-07-2571.6672.6470.3972.34131974918.131.43
2017-07-2470.8071.6870.8071.1750694717.841.40
2017-07-2171.1071.1870.0970.8072038717.741.40
2017-07-2072.2672.4171.0771.32145196617.881.41
2017-07-1974.0174.0171.5471.77187567317.991.42
2017-07-1874.1674.6073.1373.69104517118.471.45
2017-07-1773.5374.8473.3074.31107161118.621.47
2017-07-1471.9373.8371.8973.66146860718.461.45
2017-07-1374.5275.6572.0272.19274843618.091.42
2017-07-1279.8982.5071.0774.78706441318.931.47
2017-07-1187.7388.0085.9887.04128969722.041.72
2017-07-1088.9089.1087.5488.2654486622.341.75
2017-07-0788.3089.2687.8389.0436143022.541.76
2017-07-0688.5289.5787.9688.1893559322.321.74
2017-07-0587.6888.4187.1988.1637688122.321.74
2017-07-0386.6688.4585.9887.9621675422.271.74
2017-06-3085.2386.4685.0185.9634413721.761.70
2017-06-2985.9285.9984.3584.9030462121.491.68
2017-06-2884.9485.8484.6585.6128033421.671.69
2017-06-2785.4285.4283.9884.3529646921.351.67
2017-06-2684.7585.3083.8685.1185942321.551.68
2017-06-2384.4185.3784.0784.7359067121.451.68
2017-06-2283.4184.7683.1084.4129914521.371.67
2017-06-2184.1084.6583.0983.3428346721.101.65
2017-06-2085.3585.5383.9384.0050076021.271.66
2017-06-1986.0886.4185.5185.9847617121.771.70
2017-06-1683.7285.4583.7285.3650789521.611.69
2017-06-1583.3584.4683.2283.6224028621.171.65
2017-06-1483.5783.8782.5783.7637804021.211.66
2017-06-1384.0284.1583.1483.6131706221.171.65
2017-06-1283.7785.1483.1983.6639361321.181.65
2017-06-0984.4285.1983.6784.0447089421.281.66
2017-06-0882.1584.3581.5784.0742668921.281.66
2017-06-0782.9483.3882.0282.1546759120.801.62
2017-06-0685.2785.2982.6782.8170850420.971.64
2017-06-0586.0786.4085.3486.0730061621.791.70
2017-06-0286.7087.9885.3486.2149860521.831.71
2017-06-0184.2485.7983.6885.3033971021.601.69
2017-05-3183.8584.3382.3883.9434354821.251.66
2017-05-3085.1085.8983.9283.9231573521.251.66
2017-05-290.000.000.0085.480N/AN/A
2017-05-2684.9685.6084.4585.4818253021.641.69
2017-05-2585.5685.8484.9384.9723060221.511.68
2017-05-2485.7285.9684.9785.3536913821.611.69
2017-05-2386.2786.6185.0385.7232523221.701.70
2017-05-2285.8186.4985.4686.1732365121.821.70
2017-05-1984.3486.4183.7785.56101182321.661.69
Get more Data

MSC Industrial Direct Stock 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 Historical Prices: Past 5 years

Max Stock Price 105.5 Feb 21,2017
Min Stock Price 55.01 Dec 17,2015
Avg Stock Price 78.57

MSC Industrial Direct Historical PE ratio: Past 5 years

Max PE Ratio 27.62 Feb 21,2017
Min PE Ratio 14.75 Dec 17,2015
Avg PE Ratio 20.63

MSC Industrial Direct Historical PS ratio: Past 5 years

Max PS Ratio 2.29 Mar 22,2013
Min PS Ratio 1.16 Dec 17,2015
Avg PS Ratio 1.79

MSM Industry Peers

Company Price Change (%)
Hd Supply (HDS)34.920.79 (2.31%)
Andritz Ag (ADRZY)11.020 (0%)
Lawson Products (LAWS)25.41.2 (4.96%)
Applied Industrial (AIT)61.850.35 (0.57%)
Anixter International (AXE)81.251.8 (2.27%)
Ww Grainger (GWW)176.611.02 (0.58%)
Fastenal (FAST)44.250.24 (0.54%)

We provide MSC Industrial Direct historical quotes along with PE ratio and PS ratio for doing MSC Industrial Direct fundamental analysis. MSC Industrial Direct stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. MSM saw an opening price of 73.75, and a closing price of 73.8 on 22 Sep, 2017. The company's P/S ratio was at a high of 2.74 on 03 Jul, 2006 according to our MSC Industrial Direct stock market history data. .