MSC Industrial Direct Company, - Price History
Monthly price history for MSM (MSC Industrial Direct Company, )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $91.12 | $91.12 |
| April 2024 | $91.24 | $91.24 |
| March 2024 | $97.04 | $97.04 |
| February 2024 | $100.94 | $100.94 |
| January 2024 | $98.68 | $98.68 |
| December 2023 | $100.38 | $101.26 |
| November 2023 | $96.58 | $97.42 |
| October 2023 | $93.13 | $94.75 |
| September 2023 | $96.47 | $98.15 |
| August 2023 | $100.32 | $102.06 |
| July 2023 | $99.20 | $100.92 |
| June 2023 | $92.88 | $95.28 |
| May 2023 | $87.65 | $89.92 |
| April 2023 | $88.44 | $90.73 |
| March 2023 | $81.12 | $84 |
| February 2023 | $81.62 | $84.52 |
| January 2023 | $79.87 | $82.70 |
| December 2022 | $78.10 | $81.70 |
| November 2022 | $82.05 | $85.83 |
| October 2022 | $78.60 | $82.98 |
| September 2022 | $68.96 | $72.81 |
| August 2022 | $75.02 | $79.21 |
| July 2022 | $78.29 | $82.66 |
| June 2022 | $70.42 | $75.11 |
| May 2022 | $79.63 | $84.93 |
| April 2022 | $77.68 | $82.86 |
| March 2022 | $79.18 | $85.21 |
| February 2022 | $72 | $77.48 |
| January 2022 | $75.86 | $81.64 |
| December 2021 | $77.41 | $84.06 |
| November 2021 | $72.48 | $78.70 |
| October 2021 | $76.74 | $84.07 |
| September 2021 | $73.20 | $80.19 |
| August 2021 | $76.87 | $84.21 |
| July 2021 | $81.40 | $89.17 |
| June 2021 | $81.24 | $89.73 |
| May 2021 | $85.47 | $94.40 |
| April 2021 | $81.63 | $90.16 |
| March 2021 | $80.98 | $90.19 |
| February 2021 | $77.33 | $86.13 |
| January 2021 | $69.65 | $77.57 |
| December 2020 | $75.09 | $84.39 |
| November 2020 | $74.14 | $83.32 |
| October 2020 | $58.90 | $69.66 |
| September 2020 | $53.50 | $63.28 |
| August 2020 | $55.72 | $65.90 |
| July 2020 | $55.81 | $66.01 |
| June 2020 | $60.84 | $72.81 |
| May 2020 | $57.94 | $69.34 |
| April 2020 | $49.84 | $59.64 |
| March 2020 | $45.33 | $54.97 |
| February 2020 | $50.98 | $61.82 |
| January 2020 | $56.14 | $68.07 |
| December 2019 | $59.87 | $78.47 |
| November 2019 | $56.01 | $73.41 |
| October 2019 | $55.31 | $73.21 |
| September 2019 | $54.80 | $72.53 |
| August 2019 | $51.09 | $67.62 |
| July 2019 | $53.68 | $71.05 |
| June 2019 | $55.51 | $74.26 |
| May 2019 | $52.82 | $70.66 |
| April 2019 | $62.53 | $83.65 |
| March 2019 | $61.38 | $82.71 |
| February 2019 | $62.64 | $84.41 |
| January 2019 | $61.95 | $83.49 |
| December 2018 | $56.61 | $76.92 |
| November 2018 | $65.20 | $88.59 |
| October 2018 | $59.23 | $81.06 |
| September 2018 | $64.39 | $88.11 |
| August 2018 | $62.46 | $85.48 |
| July 2018 | $61.84 | $84.63 |
| June 2018 | $61.58 | $84.85 |
| May 2018 | $66.64 | $91.83 |
| April 2018 | $62.73 | $86.44 |
| March 2018 | $66.12 | $91.71 |
| February 2018 | $63.07 | $87.48 |
| January 2018 | $67.68 | $93.88 |
| December 2017 | $69.26 | $96.66 |
| November 2017 | $64.54 | $90.07 |
| October 2017 | $59.05 | $82.90 |
| September 2017 | $53.82 | $75.57 |
| August 2017 | $49.06 | $68.88 |
| July 2017 | $50.72 | $71.21 |
| June 2017 | $60.84 | $85.96 |
| May 2017 | $59.41 | $83.94 |
| April 2017 | $63.37 | $89.53 |
| March 2017 | $72.38 | $102.76 |
| February 2017 | $70.85 | $100.59 |
| January 2017 | $71.95 | $102.15 |
| December 2016 | $64.76 | $92.39 |
| November 2016 | $62.62 | $89.34 |
| October 2016 | $50.74 | $72.80 |
| September 2016 | $51.16 | $73.41 |
| August 2016 | $50.91 | $73.04 |
| July 2016 | $50.06 | $71.83 |
| June 2016 | $48.89 | $70.56 |
| May 2016 | $51.93 | $74.95 |
| April 2016 | $53.70 | $77.50 |
| March 2016 | $52.57 | $76.31 |
| February 2016 | $47.93 | $69.58 |
| January 2016 | $44.65 | $64.81 |
| December 2015 | $38.49 | $56.27 |
| November 2015 | $42.20 | $61.70 |
| October 2015 | $42.64 | $62.77 |
| September 2015 | $41.46 | $61.03 |
| August 2015 | $45.99 | $67.69 |
| July 2015 | $48.41 | $71.26 |
| June 2015 | $47.14 | $69.77 |
| May 2015 | $46.86 | $69.37 |
| April 2015 | $48.01 | $71.06 |
| March 2015 | $48.50 | $72.20 |
| February 2015 | $49.03 | $72.99 |
| January 2015 | $50.43 | $75.07 |
| December 2014 | $54.28 | $81.25 |
| November 2014 | $51.89 | $77.67 |
| October 2014 | $51.90 | $80.97 |
| September 2014 | $54.78 | $85.46 |
| August 2014 | $57.78 | $90.14 |
| July 2014 | $54.67 | $85.29 |
| June 2014 | $61.09 | $95.64 |
| May 2014 | $58.75 | $91.97 |
| April 2014 | $58.16 | $91.06 |
| March 2014 | $54.85 | $86.52 |
| February 2014 | $54.73 | $86.33 |
| January 2014 | $53.27 | $84.02 |
| December 2013 | $51.07 | $80.87 |
| November 2013 | $48.53 | $76.85 |
| October 2013 | $48.02 | $76.37 |
| September 2013 | $51.15 | $81.35 |
| August 2013 | $47.79 | $76 |
| July 2013 | $50.90 | $80.95 |
| June 2013 | $48.52 | $77.46 |
| May 2013 | $51.78 | $82.67 |
| April 2013 | $49.35 | $78.80 |
| March 2013 | $53.52 | $85.78 |
| February 2013 | $53.23 | $85.32 |
| January 2013 | $49.36 | $79.12 |
| December 2012 | $47.03 | $75.38 |
| November 2012 | $45.14 | $72.66 |
| October 2012 | $46.15 | $74.60 |
| September 2012 | $41.74 | $67.46 |
| August 2012 | $42.88 | $69.30 |
| July 2012 | $42.52 | $68.73 |
| June 2012 | $40.40 | $65.55 |
| May 2012 | $44.20 | $71.71 |
| April 2012 | $45.43 | $73.71 |
| March 2012 | $51.17 | $83.28 |
| February 2012 | $48.79 | $79.41 |
| January 2012 | $46.71 | $76.02 |
| December 2011 | $43.81 | $71.55 |
| November 2011 | $42.58 | $69.53 |
| October 2011 | $41.49 | $68.01 |
| September 2011 | $34.44 | $56.46 |
| August 2011 | $37.62 | $61.67 |
| July 2011 | $37.69 | $61.78 |
| June 2011 | $40.33 | $66.31 |
| May 2011 | $42.27 | $69.51 |
| April 2011 | $43.54 | $71.59 |
| March 2011 | $41.51 | $68.47 |
| February 2011 | $38.31 | $63.19 |
| January 2011 | $36.03 | $59.43 |
| December 2010 | $39.08 | $64.69 |
| November 2010 | $36.33 | $60.14 |
| October 2010 | $34.40 | $56.94 |
| September 2010 | $31.96 | $54.04 |
| August 2010 | $26.36 | $44.57 |
| July 2010 | $29.80 | $50.39 |
| June 2010 | $29.83 | $50.66 |
| May 2010 | $30.46 | $51.74 |
| April 2010 | $32.08 | $54.49 |
| March 2010 | $29.76 | $50.72 |
| February 2010 | $26.74 | $45.57 |
| January 2010 | $25.34 | $43.19 |
| December 2009 | $27.46 | $47 |
| November 2009 | $26.81 | $45.90 |
| October 2009 | $25.15 | $43.05 |
| September 2009 | $25.35 | $43.58 |
| August 2009 | $22.98 | $39.51 |
| July 2009 | $22.82 | $39.24 |
| June 2009 | $20.52 | $35.48 |
| May 2009 | $21.04 | $36.38 |
| April 2009 | $23.62 | $40.85 |
| March 2009 | $17.87 | $31.07 |
| February 2009 | $17.59 | $30.59 |
| January 2009 | $19.70 | $34.26 |
| December 2008 | $21.06 | $36.83 |
| November 2008 | $19.79 | $34.61 |
| October 2008 | $20.50 | $35.86 |
| September 2008 | $26.17 | $46.07 |
| August 2008 | $28.93 | $50.93 |
| July 2008 | $27.10 | $47.70 |
| June 2008 | $24.94 | $44.11 |
| May 2008 | $30.82 | $54.50 |
| April 2008 | $27.58 | $48.76 |
| March 2008 | $23.80 | $42.25 |
| February 2008 | $22.86 | $40.58 |
| January 2008 | $23.02 | $40.87 |
| December 2007 | $22.68 | $40.47 |
| November 2007 | $24.23 | $43.22 |
| October 2007 | $27.30 | $48.71 |
| September 2007 | $28.25 | $50.59 |
| August 2007 | $28.93 | $51.80 |
| July 2007 | $28.08 | $50.29 |
| June 2007 | $30.61 | $55 |
| May 2007 | $29.81 | $53.56 |
| April 2007 | $27.13 | $48.74 |
| March 2007 | $25.88 | $46.68 |
| February 2007 | $23.96 | $43.20 |
| January 2007 | $23.95 | $43.19 |
| December 2006 | $21.64 | $39.15 |
| November 2006 | $21.51 | $38.91 |
| October 2006 | $22.62 | $40.92 |
| September 2006 | $22.44 | $40.74 |
| August 2006 | $21.68 | $39.36 |
| July 2006 | $22.71 | $41.23 |
| June 2006 | $26.13 | $47.57 |
| May 2006 | $25.39 | $46.23 |
| April 2006 | $28.48 | $51.86 |
| March 2006 | $29.59 | $54.02 |
| February 2006 | $25.95 | $47.37 |
| January 2006 | $24.61 | $44.93 |
| December 2005 | $21.96 | $40.22 |
| November 2005 | $21.34 | $39.09 |
| October 2005 | $20.78 | $38.18 |
| September 2005 | $18.06 | $33.17 |
| August 2005 | $19.05 | $35 |
| July 2005 | $20.24 | $38.69 |
| June 2005 | $17.59 | $33.75 |
| May 2005 | $16.22 | $31.13 |
| April 2005 | $14 | $26.87 |
| March 2005 | $15.93 | $30.56 |
| February 2005 | $16.79 | $32.35 |
| January 2005 | $17.97 | $34.62 |
| December 2004 | $18.62 | $35.98 |
| November 2004 | $18.44 | $35.62 |
| October 2004 | $17.62 | $34.14 |
| September 2004 | $17.59 | $34.08 |
| August 2004 | $16.04 | $31.07 |
| July 2004 | $16.16 | $31.30 |
| June 2004 | $16.91 | $32.84 |
| May 2004 | $14.88 | $28.90 |
| April 2004 | $14.76 | $28.66 |
| March 2004 | $15.38 | $29.95 |
| February 2004 | $14.71 | $28.65 |
| January 2004 | $14.51 | $28.25 |
| December 2003 | $14.08 | $27.50 |
| November 2003 | $13.49 | $26.34 |
| October 2003 | $12.09 | $23.65 |
| September 2003 | $10.66 | $20.85 |
| August 2003 | $11.14 | $21.78 |
| July 2003 | $10.30 | $20.15 |
| June 2003 | $9.13 | $17.90 |
| May 2003 | $9.69 | $18.99 |
| April 2003 | $9.44 | $18.50 |
| March 2003 | $8.16 | $15.99 |
| February 2003 | $9.11 | $17.85 |
| January 2003 | $9.03 | $17.70 |
| December 2002 | $9.06 | $17.75 |
| November 2002 | $9.05 | $17.73 |
| October 2002 | $6.61 | $12.96 |
| September 2002 | $5.42 | $10.62 |
| August 2002 | $6.62 | $12.98 |
| July 2002 | $8.27 | $16.21 |
| June 2002 | $9.95 | $19.50 |
| May 2002 | $9.49 | $18.60 |
| April 2002 | $10.84 | $21.25 |
| March 2002 | $11.68 | $22.90 |
| February 2002 | $10.76 | $21.09 |
| January 2002 | $10.22 | $20.04 |
| December 2001 | $10.08 | $19.75 |
| November 2001 | $9.36 | $18.35 |
| October 2001 | $8.37 | $16.40 |
| September 2001 | $8.13 | $15.93 |
| August 2001 | $9.08 | $17.80 |
| July 2001 | $8.92 | $17.49 |
| June 2001 | $8.88 | $17.40 |
| May 2001 | $8.59 | $16.84 |
| April 2001 | $8.19 | $16.05 |
| March 2001 | $8.17 | $16.01 |
| February 2001 | $8.40 | $16.46 |
| January 2001 | $8.24 | $16.15 |
| December 2000 | $9.22 | $18.06 |
| November 2000 | $7.91 | $15.50 |
| October 2000 | $7.59 | $14.88 |
| September 2000 | $7.78 | $15.25 |
| August 2000 | $8.29 | $16.25 |
| July 2000 | $9.28 | $18.19 |
| June 2000 | $10.68 | $20.94 |
| May 2000 | $11.77 | $23.06 |
| April 2000 | $7.14 | $14 |
| March 2000 | $9.18 | $18 |
| February 2000 | $7.97 | $15.62 |
| January 2000 | $7.91 | $15.50 |
| December 1999 | $6.76 | $13.25 |
| November 1999 | $4.62 | $9.06 |
| October 1999 | $4.88 | $9.56 |
| September 1999 | $4.59 | $9 |
| August 1999 | $4.88 | $9.56 |
| July 1999 | $5.61 | $11 |
| June 1999 | $5.23 | $10.25 |
| May 1999 | $9.63 | $18.88 |
| April 1999 | $11 | $21.56 |
| March 1999 | $8.67 | $17 |
| February 1999 | $9.12 | $17.88 |
| January 1999 | $13.20 | $25.88 |
| December 1998 | $11.54 | $22.62 |
| November 1998 | $12.15 | $23.81 |
| October 1998 | $10.84 | $21.25 |
| September 1998 | $10.20 | $20 |
| August 1998 | $10.75 | $21.06 |
| July 1998 | $15.24 | $29.88 |
| June 1998 | $14.54 | $28.50 |
| May 1998 | $13.62 | $26.69 |
| April 1998 | $12.98 | $50.88 |
| March 1998 | $13.82 | $54.19 |
| February 1998 | $12.20 | $47.81 |
| January 1998 | $11.38 | $44.62 |
| December 1997 | $10.72 | $42 |
| November 1997 | $9.92 | $38.88 |
| October 1997 | $10.62 | $41.62 |
| September 1997 | $11.74 | $46 |
| August 1997 | $10.36 | $40.62 |
| July 1997 | $11.03 | $43.25 |
| June 1997 | $10.24 | $40.12 |
| May 1997 | $9.09 | $35.62 |
| April 1997 | $7.84 | $30.75 |
| March 1997 | $7.43 | $29.12 |
| February 1997 | $8.42 | $33 |
| January 1997 | $9.89 | $38.75 |
| December 1996 | $9.44 | $37 |
| November 1996 | $9.54 | $37.38 |
| October 1996 | $9.44 | $37 |
| September 1996 | $9.09 | $35.62 |
| August 1996 | $8.10 | $31.75 |
| July 1996 | $7.65 | $30 |
| June 1996 | $8.23 | $32.25 |
| May 1996 | $8.90 | $34.88 |
| April 1996 | $9.28 | $36.38 |
| March 1996 | $7.37 | $28.88 |
| February 1996 | $7.08 | $27.75 |
| January 1996 | $6.57 | $25.75 |
| December 1995 | $7.02 | $27.50 |
MSM
Price: $91.12
52 week price:
Dividend Yield: 3.52%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: 56.46%
Payout Ratio Range:
Dividend Per Share: 3.32 USD
Earnings Per Share: 5.57 USD
P/E Ratio: 16.73
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Volume: 301800
Ebitda: 114.8 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -19.50%
DGR5: 30.00%
DGR10: 30.00%