MSC Industrial Direct Co., Inc. - Price History

Monthly price history for MSM (MSC Industrial Direct Co., Inc.)

DateAdjusted priceReal 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

52 week price:
75.32
105.77

Dividend Yield: 3.39%

5-year range yield:
2.94%
32.29%

Forward Dividend Yield: 3.34%

Payout Ratio: 56.46%

Payout Ratio Range:
22.34%
310.42%

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 million

Market Capitalization: 5.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: -19.75%

DGR5: 30.00%

DGR10: 30.00%

Links: