MSC Industrial Direct Stock Price History, MSM Historical Prices

Add to My Stocks
$89.14 $0.55 (0.61%) MSM stock closing price Jun 22, 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
2018-06-22 90.51 90.84 88.57 89.14 567,114 16.92 1.66
2018-06-20 92.16 92.68 90.6 92.36 277,534 17.53 1.72
2018-06-19 92.42 92.79 91.25 92.07 254,021 17.47 1.71
2018-06-18 92.98 93.43 92.44 93.22 161,353 17.69 1.73
2018-06-15 93.38 94.18 92.51 93.49 684,846 17.74 1.74
2018-06-14 93.56 94.03 92.52 93.58 252,439 17.76 1.74
2018-06-13 94.64 94.64 93.2 93.36 307,580 17.72 1.74
2018-06-12 93.87 94.73 93.84 94.39 300,545 17.91 1.76
2018-06-11 93.19 94.17 93.19 93.58 185,306 17.76 1.74
2018-06-08 92.8 94.12 92.8 93.39 397,558 17.72 1.74
2018-06-07 91.79 93 91.1 92.79 474,255 17.61 1.73
2018-06-06 92.67 92.67 90.64 91.58 489,763 17.38 1.7
2018-06-05 92.4 92.99 90.7 92.69 326,528 17.59 1.72
2018-06-04 92.29 93.04 91.04 92.07 464,598 17.47 1.71
2018-06-01 92.52 93.74 91.45 91.69 450,187 17.4 1.71
2018-05-31 90.6 91.9 89.81 91.83 580,413 17.43 1.71
2018-05-30 90.71 91.39 90.48 90.6 467,792 17.19 1.68
2018-05-29 90.79 90.98 89.32 90.02 262,505 17.08 1.67
2018-05-25 91.51 91.87 90.98 91.33 218,231 17.33 1.7
2018-05-24 91.24 91.9 90.2 91.61 468,514 17.38 1.7
2018-05-23 92.36 93.15 90.88 91.31 617,943 17.33 1.7
2018-05-22 94.92 95.59 92.71 92.85 630,384 17.62 1.73
2018-05-21 94.67 95.84 93.48 94.86 581,818 18 1.76
2018-05-18 94.43 94.73 93.85 94.3 248,922 17.89 1.75
2018-05-17 93.35 95.26 93.35 94.8 490,639 17.99 1.76
2018-05-16 92.11 94.55 91.97 93.53 395,910 17.75 1.74
2018-05-15 91.07 91.88 90.48 91.79 302,875 17.42 1.71
2018-05-14 92.15 92.98 90.88 91.39 355,684 17.34 1.7
2018-05-11 92.14 92.96 91.45 91.96 245,559 17.45 1.71
2018-05-10 92.84 92.85 91.48 91.9 303,975 17.44 1.71
2018-05-09 91.94 93 91.09 92.51 513,647 17.55 1.72
2018-05-08 90.96 91.8 90.89 91.42 272,963 17.35 1.7
2018-05-07 90.3 90.94 89.89 90.7 488,086 17.21 1.69
2018-05-04 87.51 90.85 87.05 90.36 362,480 17.15 1.68
2018-05-03 87.75 87.96 86.06 87.92 629,016 16.68 1.63
2018-05-02 86.25 88.71 86.12 87.83 441,940 16.67 1.63
2018-05-01 86.11 86.9 85.36 86.68 409,720 16.45 1.61
2018-04-30 88.17 88.35 86.42 86.44 265,098 16.4 1.61
2018-04-27 87.16 88.2 86.87 87.89 411,637 16.68 1.63
2018-04-26 87.9 87.9 86.09 87.19 470,799 16.55 1.62
2018-04-25 86.93 87.76 85.89 87.46 591,085 16.6 1.63
2018-04-24 88.57 89.46 86.08 87.07 476,894 16.52 1.62
2018-04-23 87.99 89.09 87.23 88.4 296,057 16.77 1.64
2018-04-20 89.87 89.87 87.42 88.06 368,167 16.71 1.64
2018-04-19 91.86 92 88.73 89.53 735,523 16.99 1.66
2018-04-18 89.5 91.37 89.34 90.73 1,001,217 17.22 1.69
2018-04-17 90.24 90.3 89.17 89.3 422,906 16.95 1.66
2018-04-16 88.89 90.04 88.68 89.51 303,968 16.99 1.66
2018-04-13 91.36 91.36 88.13 88.9 524,097 16.87 1.65
2018-04-12 88.43 91.23 87.65 90.62 946,411 17.2 1.69
2018-04-11 90.96 91.99 85.49 88.17 1,966,925 16.73 1.64
2018-04-10 94.83 96.58 90.95 91.81 1,824,255 22.18 1.74
2018-04-09 92.81 93.3 91.42 91.74 1,101,324 22.16 1.74
2018-04-06 92.55 93.98 90.36 92 855,353 22.22 1.74
2018-04-05 91.75 94.08 91.31 93.24 660,029 22.52 1.77
2018-04-04 88.84 91.24 88.24 90.98 328,300 21.98 1.72
2018-04-03 88.46 90.18 88.12 89.83 1,099,408 21.7 1.7
2018-04-02 91.33 91.56 87.27 88.48 569,202 21.37 1.68
2018-03-30 0 0 0 91.71 0 - -
2018-03-29 90.51 92.08 90.42 91.71 527,549 22.15 1.74
2018-03-28 89.8 91.09 89.15 90.13 429,659 21.77 1.71
2018-03-27 91.95 92.08 88.82 89.4 284,765 21.59 1.69
2018-03-26 90.65 91.78 90.35 91.47 810,494 22.09 1.73
2018-03-23 91.89 92.34 89.39 89.49 419,378 21.62 1.7
2018-03-22 92.72 93.79 91.4 91.48 498,098 22.1 1.73
2018-03-21 93.67 94.47 92.86 93.49 461,498 22.58 1.77
2018-03-20 93.98 95.47 92.8 93.58 577,876 22.6 1.77
2018-03-19 96.16 96.27 92.54 93.79 657,736 22.66 1.78
2018-03-16 93.69 96.35 92.03 95.63 1,458,740 23.1 1.81
2018-03-15 95.3 96.56 94.1 94.3 731,387 22.78 1.79
2018-03-14 94.52 96.16 94.25 95.39 901,555 23.04 1.81
2018-03-13 94.05 94.51 92.81 93.75 616,768 22.65 1.78
2018-03-12 93.67 94.76 93.31 93.42 962,100 22.57 1.77
2018-03-09 92.17 93.67 91.98 93.4 446,033 22.56 1.77
2018-03-08 91.82 92.11 90.56 91.66 479,865 22.14 1.74
2018-03-07 89.65 91.53 88.99 91.31 790,399 22.06 1.73
2018-03-06 88.52 90.84 88.22 90.39 543,006 21.83 1.71
2018-03-05 86.6 88.43 86.22 88.01 383,419 21.26 1.67
2018-03-02 85.76 87.28 84.84 86.91 488,078 20.99 1.65
2018-03-01 87.54 88.3 85.76 86.52 466,338 20.9 1.64
2018-02-28 89.24 89.66 87.46 87.48 381,102 21.13 1.66
2018-02-27 89.94 90.71 88.69 88.92 442,631 21.48 1.69
2018-02-26 89.23 90.14 88.17 89.86 545,521 21.71 1.7
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
2018-02-19 0 0 0 88.72 0 - -
2018-02-16 89.27 90.41 88.53 88.72 384,350 21.43 1.68
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 Price80.18

MSC Industrial Direct Historical PE ratio: Past 5 years

Max PE Ratio27.62Feb 21,2017
Min PE Ratio14.75Dec 17,2015
Avg PE Ratio20.84

MSC Industrial Direct Historical PS ratio: Past 5 years

Max PS Ratio2.24Jun 10,2014
Min PS Ratio1.16Dec 17,2015
Avg PS Ratio1.73

MSM Industry Peers

Company Price Change (%)
Kion Group Ag (KIGRY)190.81 (4.09%)
Hd Supply (HDS)44.460.98 (2.25%)
Andritz Ag (ADRZY)9.950 (0%)
Ww Grainger (GWW)312.11.08 (0.34%)
Fastenal (FAST)50.590.29 (0.57%)
Now (DNOW)13.40.2 (1.52%)
Dxp Enterprises (DXPE)39.530.43 (1.1%)

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 $89.14 and traded with a volume of 567,114 on the last trading day. The company's P/S ratio was at a high of 2.24 on Jun 10, 2014 according to our MSC Industrial Direct stock history data.