MSC Industrial Direct Co., Inc. - Price History
Monthly price history for MSM (MSC Industrial Direct Co., Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 97.09 USD | 97.09 USD |
February 2024 | 100.48 USD | 100.48 USD |
January 2024 | 98.68 USD | 98.68 USD |
December 2023 | 100.38 USD | 101.26 USD |
November 2023 | 96.58 USD | 97.42 USD |
October 2023 | 93.13 USD | 94.75 USD |
September 2023 | 96.47 USD | 98.15 USD |
August 2023 | 100.32 USD | 102.06 USD |
July 2023 | 99.20 USD | 100.92 USD |
June 2023 | 92.88 USD | 95.28 USD |
May 2023 | 87.65 USD | 89.92 USD |
April 2023 | 88.44 USD | 90.73 USD |
March 2023 | 81.12 USD | 84.00 USD |
February 2023 | 81.62 USD | 84.52 USD |
January 2023 | 79.87 USD | 82.70 USD |
December 2022 | 78.11 USD | 81.70 USD |
November 2022 | 82.05 USD | 85.83 USD |
October 2022 | 78.60 USD | 82.98 USD |
September 2022 | 68.96 USD | 72.81 USD |
August 2022 | 75.02 USD | 79.21 USD |
July 2022 | 78.29 USD | 82.66 USD |
June 2022 | 70.42 USD | 75.11 USD |
May 2022 | 79.63 USD | 84.93 USD |
April 2022 | 77.69 USD | 82.86 USD |
March 2022 | 79.18 USD | 85.21 USD |
February 2022 | 72.00 USD | 77.48 USD |
January 2022 | 75.86 USD | 81.64 USD |
December 2021 | 77.41 USD | 84.06 USD |
November 2021 | 72.48 USD | 78.70 USD |
October 2021 | 76.74 USD | 84.07 USD |
September 2021 | 73.20 USD | 80.19 USD |
August 2021 | 76.87 USD | 84.21 USD |
July 2021 | 81.40 USD | 89.17 USD |
June 2021 | 81.24 USD | 89.73 USD |
May 2021 | 85.47 USD | 94.40 USD |
April 2021 | 81.63 USD | 90.16 USD |
March 2021 | 80.98 USD | 90.19 USD |
February 2021 | 77.33 USD | 86.13 USD |
January 2021 | 69.65 USD | 77.57 USD |
December 2020 | 75.09 USD | 84.39 USD |
November 2020 | 74.14 USD | 83.32 USD |
October 2020 | 58.90 USD | 69.66 USD |
September 2020 | 53.50 USD | 63.28 USD |
August 2020 | 55.72 USD | 65.90 USD |
July 2020 | 55.81 USD | 66.01 USD |
June 2020 | 60.84 USD | 72.81 USD |
May 2020 | 57.94 USD | 69.34 USD |
April 2020 | 49.84 USD | 59.64 USD |
March 2020 | 45.33 USD | 54.97 USD |
February 2020 | 50.98 USD | 61.82 USD |
January 2020 | 56.14 USD | 68.07 USD |
December 2019 | 59.87 USD | 78.47 USD |
November 2019 | 56.01 USD | 73.41 USD |
October 2019 | 55.31 USD | 73.21 USD |
September 2019 | 54.80 USD | 72.53 USD |
August 2019 | 51.09 USD | 67.62 USD |
July 2019 | 53.68 USD | 71.05 USD |
June 2019 | 55.51 USD | 74.26 USD |
May 2019 | 52.82 USD | 70.66 USD |
April 2019 | 62.53 USD | 83.65 USD |
March 2019 | 61.38 USD | 82.71 USD |
February 2019 | 62.64 USD | 84.41 USD |
January 2019 | 61.95 USD | 83.49 USD |
December 2018 | 56.61 USD | 76.92 USD |
November 2018 | 65.20 USD | 88.59 USD |
October 2018 | 59.23 USD | 81.06 USD |
September 2018 | 64.39 USD | 88.11 USD |
August 2018 | 62.46 USD | 85.48 USD |
July 2018 | 61.84 USD | 84.63 USD |
June 2018 | 61.58 USD | 84.85 USD |
May 2018 | 66.64 USD | 91.83 USD |
April 2018 | 62.73 USD | 86.44 USD |
March 2018 | 66.12 USD | 91.71 USD |
February 2018 | 63.07 USD | 87.48 USD |
January 2018 | 67.68 USD | 93.88 USD |
December 2017 | 69.26 USD | 96.66 USD |
November 2017 | 64.54 USD | 90.07 USD |
October 2017 | 59.05 USD | 82.90 USD |
September 2017 | 53.83 USD | 75.57 USD |
August 2017 | 49.06 USD | 68.88 USD |
July 2017 | 50.72 USD | 71.21 USD |
June 2017 | 60.84 USD | 85.96 USD |
May 2017 | 59.41 USD | 83.94 USD |
April 2017 | 63.37 USD | 89.53 USD |
March 2017 | 72.38 USD | 102.76 USD |
February 2017 | 70.85 USD | 100.59 USD |
January 2017 | 71.95 USD | 102.15 USD |
December 2016 | 64.76 USD | 92.39 USD |
November 2016 | 62.62 USD | 89.34 USD |
October 2016 | 50.74 USD | 72.80 USD |
September 2016 | 51.16 USD | 73.41 USD |
August 2016 | 50.91 USD | 73.04 USD |
July 2016 | 50.06 USD | 71.83 USD |
June 2016 | 48.89 USD | 70.56 USD |
May 2016 | 51.93 USD | 74.95 USD |
April 2016 | 53.70 USD | 77.50 USD |
March 2016 | 52.57 USD | 76.31 USD |
February 2016 | 47.93 USD | 69.58 USD |
January 2016 | 44.65 USD | 64.81 USD |
December 2015 | 38.49 USD | 56.27 USD |
November 2015 | 42.20 USD | 61.70 USD |
October 2015 | 42.65 USD | 62.77 USD |
September 2015 | 41.46 USD | 61.03 USD |
August 2015 | 45.99 USD | 67.69 USD |
July 2015 | 48.41 USD | 71.26 USD |
June 2015 | 47.14 USD | 69.77 USD |
May 2015 | 46.87 USD | 69.37 USD |
April 2015 | 48.01 USD | 71.06 USD |
March 2015 | 48.50 USD | 72.20 USD |
February 2015 | 49.03 USD | 72.99 USD |
January 2015 | 50.43 USD | 75.07 USD |
December 2014 | 54.29 USD | 81.25 USD |
November 2014 | 51.89 USD | 77.67 USD |
October 2014 | 51.90 USD | 80.97 USD |
September 2014 | 54.78 USD | 85.46 USD |
August 2014 | 57.78 USD | 90.14 USD |
July 2014 | 54.67 USD | 85.29 USD |
June 2014 | 61.09 USD | 95.64 USD |
May 2014 | 58.75 USD | 91.97 USD |
April 2014 | 58.16 USD | 91.06 USD |
March 2014 | 54.85 USD | 86.52 USD |
February 2014 | 54.73 USD | 86.33 USD |
January 2014 | 53.27 USD | 84.02 USD |
December 2013 | 51.07 USD | 80.87 USD |
November 2013 | 48.53 USD | 76.85 USD |
October 2013 | 48.02 USD | 76.37 USD |
September 2013 | 51.15 USD | 81.35 USD |
August 2013 | 47.79 USD | 76.00 USD |
July 2013 | 50.90 USD | 80.95 USD |
June 2013 | 48.52 USD | 77.46 USD |
May 2013 | 51.78 USD | 82.67 USD |
April 2013 | 49.35 USD | 78.80 USD |
March 2013 | 53.52 USD | 85.78 USD |
February 2013 | 53.23 USD | 85.32 USD |
January 2013 | 49.37 USD | 79.12 USD |
December 2012 | 47.03 USD | 75.38 USD |
November 2012 | 45.14 USD | 72.66 USD |
October 2012 | 46.15 USD | 74.60 USD |
September 2012 | 41.74 USD | 67.46 USD |
August 2012 | 42.88 USD | 69.30 USD |
July 2012 | 42.52 USD | 68.73 USD |
June 2012 | 40.40 USD | 65.55 USD |
May 2012 | 44.20 USD | 71.71 USD |
April 2012 | 45.43 USD | 73.71 USD |
March 2012 | 51.17 USD | 83.28 USD |
February 2012 | 48.79 USD | 79.41 USD |
January 2012 | 46.71 USD | 76.02 USD |
December 2011 | 43.81 USD | 71.55 USD |
November 2011 | 42.58 USD | 69.53 USD |
October 2011 | 41.49 USD | 68.01 USD |
September 2011 | 34.44 USD | 56.46 USD |
August 2011 | 37.62 USD | 61.67 USD |
July 2011 | 37.69 USD | 61.78 USD |
June 2011 | 40.33 USD | 66.31 USD |
May 2011 | 42.27 USD | 69.51 USD |
April 2011 | 43.54 USD | 71.59 USD |
March 2011 | 41.51 USD | 68.47 USD |
February 2011 | 38.31 USD | 63.19 USD |
January 2011 | 36.03 USD | 59.43 USD |
December 2010 | 39.08 USD | 64.69 USD |
November 2010 | 36.33 USD | 60.14 USD |
October 2010 | 34.40 USD | 56.94 USD |
September 2010 | 31.96 USD | 54.04 USD |
August 2010 | 26.36 USD | 44.57 USD |
July 2010 | 29.80 USD | 50.39 USD |
June 2010 | 29.83 USD | 50.66 USD |
May 2010 | 30.46 USD | 51.74 USD |
April 2010 | 32.08 USD | 54.49 USD |
March 2010 | 29.76 USD | 50.72 USD |
February 2010 | 26.74 USD | 45.57 USD |
January 2010 | 25.34 USD | 43.19 USD |
December 2009 | 27.46 USD | 47.00 USD |
November 2009 | 26.81 USD | 45.90 USD |
October 2009 | 25.15 USD | 43.05 USD |
September 2009 | 25.35 USD | 43.58 USD |
August 2009 | 22.98 USD | 39.51 USD |
July 2009 | 22.82 USD | 39.24 USD |
June 2009 | 20.52 USD | 35.48 USD |
May 2009 | 21.04 USD | 36.38 USD |
April 2009 | 23.62 USD | 40.85 USD |
March 2009 | 17.87 USD | 31.07 USD |
February 2009 | 17.59 USD | 30.59 USD |
January 2009 | 19.70 USD | 34.26 USD |
December 2008 | 21.06 USD | 36.83 USD |
November 2008 | 19.79 USD | 34.61 USD |
October 2008 | 20.50 USD | 35.86 USD |
September 2008 | 26.17 USD | 46.07 USD |
August 2008 | 28.93 USD | 50.93 USD |
July 2008 | 27.10 USD | 47.70 USD |
June 2008 | 24.95 USD | 44.11 USD |
May 2008 | 30.82 USD | 54.50 USD |
April 2008 | 27.58 USD | 48.76 USD |
March 2008 | 23.80 USD | 42.25 USD |
February 2008 | 22.86 USD | 40.58 USD |
January 2008 | 23.02 USD | 40.87 USD |
December 2007 | 22.68 USD | 40.47 USD |
November 2007 | 24.23 USD | 43.22 USD |
October 2007 | 27.30 USD | 48.71 USD |
September 2007 | 28.25 USD | 50.59 USD |
August 2007 | 28.93 USD | 51.80 USD |
July 2007 | 28.08 USD | 50.29 USD |
June 2007 | 30.61 USD | 55.00 USD |
May 2007 | 29.81 USD | 53.56 USD |
April 2007 | 27.13 USD | 48.74 USD |
March 2007 | 25.89 USD | 46.68 USD |
February 2007 | 23.96 USD | 43.20 USD |
January 2007 | 23.95 USD | 43.19 USD |
December 2006 | 21.64 USD | 39.15 USD |
November 2006 | 21.51 USD | 38.91 USD |
October 2006 | 22.62 USD | 40.92 USD |
September 2006 | 22.44 USD | 40.74 USD |
August 2006 | 21.68 USD | 39.36 USD |
July 2006 | 22.71 USD | 41.23 USD |
June 2006 | 26.13 USD | 47.57 USD |
May 2006 | 25.39 USD | 46.23 USD |
April 2006 | 28.48 USD | 51.86 USD |
March 2006 | 29.59 USD | 54.02 USD |
February 2006 | 25.95 USD | 47.37 USD |
January 2006 | 24.61 USD | 44.93 USD |
December 2005 | 21.96 USD | 40.22 USD |
November 2005 | 21.34 USD | 39.09 USD |
October 2005 | 20.78 USD | 38.18 USD |
September 2005 | 18.06 USD | 33.17 USD |
August 2005 | 19.05 USD | 35.00 USD |
July 2005 | 20.24 USD | 38.69 USD |
June 2005 | 17.59 USD | 33.75 USD |
May 2005 | 16.22 USD | 31.13 USD |
April 2005 | 14.00 USD | 26.87 USD |
March 2005 | 15.93 USD | 30.56 USD |
February 2005 | 16.79 USD | 32.35 USD |
January 2005 | 17.97 USD | 34.62 USD |
December 2004 | 18.62 USD | 35.98 USD |
November 2004 | 18.44 USD | 35.62 USD |
October 2004 | 17.62 USD | 34.14 USD |
September 2004 | 17.59 USD | 34.08 USD |
August 2004 | 16.04 USD | 31.07 USD |
July 2004 | 16.16 USD | 31.30 USD |
June 2004 | 16.91 USD | 32.84 USD |
May 2004 | 14.88 USD | 28.90 USD |
April 2004 | 14.76 USD | 28.66 USD |
March 2004 | 15.38 USD | 29.95 USD |
February 2004 | 14.71 USD | 28.65 USD |
January 2004 | 14.51 USD | 28.25 USD |
December 2003 | 14.08 USD | 27.50 USD |
November 2003 | 13.49 USD | 26.34 USD |
October 2003 | 12.09 USD | 23.65 USD |
September 2003 | 10.66 USD | 20.85 USD |
August 2003 | 11.14 USD | 21.78 USD |
July 2003 | 10.30 USD | 20.15 USD |
June 2003 | 9.13 USD | 17.90 USD |
May 2003 | 9.69 USD | 18.99 USD |
April 2003 | 9.44 USD | 18.50 USD |
March 2003 | 8.16 USD | 15.99 USD |
February 2003 | 9.11 USD | 17.85 USD |
January 2003 | 9.03 USD | 17.70 USD |
December 2002 | 9.06 USD | 17.75 USD |
November 2002 | 9.05 USD | 17.73 USD |
October 2002 | 6.61 USD | 12.96 USD |
September 2002 | 5.42 USD | 10.62 USD |
August 2002 | 6.62 USD | 12.98 USD |
July 2002 | 8.27 USD | 16.21 USD |
June 2002 | 9.95 USD | 19.50 USD |
May 2002 | 9.49 USD | 18.60 USD |
April 2002 | 10.84 USD | 21.25 USD |
March 2002 | 11.68 USD | 22.90 USD |
February 2002 | 10.76 USD | 21.09 USD |
January 2002 | 10.23 USD | 20.04 USD |
December 2001 | 10.08 USD | 19.75 USD |
November 2001 | 9.36 USD | 18.35 USD |
October 2001 | 8.37 USD | 16.40 USD |
September 2001 | 8.13 USD | 15.93 USD |
August 2001 | 9.08 USD | 17.80 USD |
July 2001 | 8.92 USD | 17.49 USD |
June 2001 | 8.88 USD | 17.40 USD |
May 2001 | 8.59 USD | 16.84 USD |
April 2001 | 8.19 USD | 16.05 USD |
March 2001 | 8.17 USD | 16.01 USD |
February 2001 | 8.40 USD | 16.46 USD |
January 2001 | 8.24 USD | 16.15 USD |
December 2000 | 9.22 USD | 18.06 USD |
November 2000 | 7.91 USD | 15.50 USD |
October 2000 | 7.59 USD | 14.88 USD |
September 2000 | 7.78 USD | 15.25 USD |
August 2000 | 8.29 USD | 16.25 USD |
July 2000 | 9.28 USD | 18.19 USD |
June 2000 | 10.68 USD | 20.94 USD |
May 2000 | 11.77 USD | 23.06 USD |
April 2000 | 7.14 USD | 14.00 USD |
March 2000 | 9.18 USD | 18.00 USD |
February 2000 | 7.97 USD | 15.63 USD |
January 2000 | 7.91 USD | 15.50 USD |
December 1999 | 6.76 USD | 13.25 USD |
November 1999 | 4.62 USD | 9.06 USD |
October 1999 | 4.88 USD | 9.56 USD |
September 1999 | 4.59 USD | 9.00 USD |
August 1999 | 4.88 USD | 9.56 USD |
July 1999 | 5.61 USD | 11.00 USD |
June 1999 | 5.23 USD | 10.25 USD |
May 1999 | 9.63 USD | 18.88 USD |
April 1999 | 11.00 USD | 21.56 USD |
March 1999 | 8.67 USD | 17.00 USD |
February 1999 | 9.12 USD | 17.88 USD |
January 1999 | 13.20 USD | 25.88 USD |
December 1998 | 11.54 USD | 22.63 USD |
November 1998 | 12.15 USD | 23.81 USD |
October 1998 | 10.84 USD | 21.25 USD |
September 1998 | 10.21 USD | 20.00 USD |
August 1998 | 10.75 USD | 21.06 USD |
July 1998 | 15.24 USD | 29.88 USD |
June 1998 | 14.54 USD | 28.50 USD |
May 1998 | 13.62 USD | 26.69 USD |
April 1998 | 12.98 USD | 50.88 USD |
March 1998 | 13.82 USD | 54.19 USD |
February 1998 | 12.20 USD | 47.81 USD |
January 1998 | 11.38 USD | 44.63 USD |
December 1997 | 10.72 USD | 42.00 USD |
November 1997 | 9.92 USD | 38.88 USD |
October 1997 | 10.62 USD | 41.63 USD |
September 1997 | 11.74 USD | 46.00 USD |
August 1997 | 10.36 USD | 40.63 USD |
July 1997 | 11.03 USD | 43.25 USD |
June 1997 | 10.24 USD | 40.13 USD |
May 1997 | 9.09 USD | 35.63 USD |
April 1997 | 7.85 USD | 30.75 USD |
March 1997 | 7.43 USD | 29.13 USD |
February 1997 | 8.42 USD | 33.00 USD |
January 1997 | 9.89 USD | 38.75 USD |
December 1996 | 9.44 USD | 37.00 USD |
November 1996 | 9.54 USD | 37.38 USD |
October 1996 | 9.44 USD | 37.00 USD |
September 1996 | 9.09 USD | 35.63 USD |
August 1996 | 8.10 USD | 31.75 USD |
July 1996 | 7.65 USD | 30.00 USD |
June 1996 | 8.23 USD | 32.25 USD |
May 1996 | 8.90 USD | 34.88 USD |
April 1996 | 9.28 USD | 36.38 USD |
March 1996 | 7.37 USD | 28.88 USD |
February 1996 | 7.08 USD | 27.75 USD |
January 1996 | 6.57 USD | 25.75 USD |
December 1995 | 7.02 USD | 27.50 USD |
MSM
Price: 97.09USD
Dividend Yield: 3.39%
Forward Dividend Yield: 3.34%
Payout Ratio: 56.46%
Dividend Per Share: 3.32 USD
Earnings Per Share: 5.88 USD
P/E Ratio: 16.73
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Volume: 301800
Ebitda: 114.8 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -19.75%
DGR5: 30.00%
DGR10: 30.00%