NYSE:MSM | Historical Stock Price | MSC INDUSTRIAL DIRECT CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.13$16.46$33.30$67.38$136.32$275.821995-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$71.55$82.58177,400——
2011-12-29$72.20$83.33193,900——
2011-12-28$70.14$80.96288,100——
2011-12-27$70.98$81.92132,100——
2011-12-23$70.84$81.76193,900——
2011-12-22$70.61$81.50309,500——
2011-12-21$70.36$81.21333,700——
2011-12-20$69.49$80.21218,000——
2011-12-19$67.44$77.84303,600——
2011-12-16$67.62$78.05679,000——
2011-12-15$66.37$76.60510,800——
2011-12-14$65.16$75.21297,900——
2011-12-13$66.67$76.95317,600——
2011-12-12$67.93$78.40159,800——
2011-12-09$68.80$79.41260,800——
2011-12-08$67.00$77.33276,000——
2011-12-07$67.75$78.20433,700——
2011-12-06$67.96$78.44488,100——
2011-12-05$68.55$79.12634,000——
2011-12-02$67.95$78.43473,500——
2011-12-01$69.22$79.89246,200——
2011-11-30$69.53$80.25450,800——
2011-11-29$64.44$74.38593,300——
2011-11-28$63.97$73.83397,400——
2011-11-25$62.34$71.9562,800——
2011-11-23$62.45$72.08198,700——
2011-11-22$64.29$74.20623,400——
2011-11-21$64.28$74.19197,600——
2011-11-18$66.05$76.23183,800——
2011-11-17$65.43$75.52269,800——
2011-11-16$66.66$76.94300,000——
2011-11-15$68.40$78.95232,900——
2011-11-14$68.65$79.24335,000——
2011-11-11$69.22$79.89129,900——
2011-11-10$67.68$78.12141,300——
2011-11-09$66.72$77.01161,000——
2011-11-08$69.65$80.39145,100——
2011-11-07$68.54$79.11134,500——
2011-11-04$68.82$79.43255,600——
2011-11-03$69.00$79.64352,200——
2011-11-02$66.97$77.30215,800——
2011-11-01$66.37$76.32349,900——
2011-10-31$68.01$78.20353,500——
2011-10-28$69.55$79.97457,600——
2011-10-27$70.56$81.13259,900——
2011-10-26$68.67$78.96407,500——
2011-10-25$67.70$77.84207,300——
2011-10-24$68.80$79.11168,400——
2011-10-21$66.69$76.68118,400——
2011-10-20$65.62$75.45179,800——
2011-10-19$65.05$74.80248,600——
2011-10-18$65.75$75.60181,500——
2011-10-17$63.91$73.49272,800——
2011-10-14$65.05$74.80315,100——
2011-10-13$63.63$73.16307,300——
2011-10-12$64.26$73.89324,500——
2011-10-11$63.72$73.27363,400——
2011-10-10$63.34$72.83434,800——
2011-10-07$61.19$70.36391,600——
2011-10-06$61.13$70.29239,000——
2011-10-05$60.13$69.14514,100——
2011-10-04$58.52$67.29465,500——
2011-10-03$56.13$64.54842,200——
2011-09-30$56.46$64.92375,900——
2011-09-29$57.01$65.55258,500——
2011-09-28$56.21$64.63176,800——
2011-09-27$58.02$66.71322,500——
2011-09-26$57.23$65.81260,000——
2011-09-23$56.81$65.32338,400——
2011-09-22$56.89$65.41360,300——
2011-09-21$58.50$67.27283,200——
2011-09-20$60.44$69.50243,800——
2011-09-19$61.64$70.88232,100——
2011-09-16$62.32$71.66512,800——
2011-09-15$62.54$71.91689,600——
2011-09-14$61.39$70.59269,000——
2011-09-13$59.80$68.76455,200——
2011-09-12$58.16$66.88221,100——
2011-09-09$58.41$67.16379,800——
2011-09-08$59.70$68.65377,200——
2011-09-07$60.71$69.81157,200——
2011-09-06$58.74$67.54185,700——
2011-09-02$58.62$67.40112,100——
2011-09-01$60.57$69.65271,900——
2011-08-31$61.67$70.91267,300——
2011-08-30$61.06$70.21219,300——
2011-08-29$60.96$70.09197,600——
2011-08-26$58.99$67.83368,500——
2011-08-25$57.79$66.45305,900——
2011-08-24$59.24$68.12157,700——
2011-08-23$58.41$67.16230,700——
2011-08-22$56.05$64.45343,900——
2011-08-19$55.10$63.36385,400——
2011-08-18$56.00$64.39635,800——
2011-08-17$59.49$68.40577,800——
2011-08-16$58.98$67.82315,300——
2011-08-15$59.18$68.05362,500——
2011-08-12$58.33$67.07463,200——
2011-08-11$56.34$64.78551,300——
2011-08-10$52.66$60.55889,300——
2011-08-09$54.53$62.70862,900——
2011-08-08$50.17$57.69661,400——
2011-08-05$55.13$63.39463,600——
2011-08-04$55.61$63.94295,900——
2011-08-03$59.68$68.62489,700——
2011-08-02$59.30$68.19319,500——
2011-08-01$61.01$70.15393,300——
2011-07-29$61.78$71.04406,700——
2011-07-28$62.38$71.73244,300——
2011-07-27$63.39$72.89312,800——
2011-07-26$64.65$74.34112,500——
2011-07-25$65.96$75.84105,800——
2011-07-22$66.53$76.50108,400——
2011-07-21$66.54$76.51140,100——
2011-07-20$65.87$75.74150,000——
2011-07-19$65.79$75.65225,700——
2011-07-18$65.37$75.17172,900——
2011-07-15$66.36$76.30174,300——
2011-07-14$66.93$76.96383,100——
2011-07-13$68.37$78.62240,800——
2011-07-12$68.08$78.28286,400——
2011-07-11$67.86$78.03248,900——
2011-07-08$69.50$79.91453,600——
2011-07-07$70.48$80.79557,000——
2011-07-06$69.75$79.95195,700——
2011-07-05$69.30$79.44271,500——
2011-07-01$69.30$79.44618,500——
2011-06-30$66.31$76.011,460,300——
2011-06-29$68.10$78.06630,500——
2011-06-28$66.89$76.67281,900——
2011-06-27$65.19$74.72295,900——
2011-06-24$65.17$74.70373,800——
2011-06-23$65.05$74.56488,200——
2011-06-22$65.48$75.06490,200——
2011-06-21$66.05$75.71377,100——
2011-06-20$65.18$74.71334,000——
2011-06-17$64.49$73.92412,100——
2011-06-16$64.36$73.77322,000——
2011-06-15$64.33$73.74246,400——
2011-06-14$66.44$76.16191,200——
2011-06-13$64.70$74.16197,900——
2011-06-10$64.76$74.23130,000——
2011-06-09$65.89$75.53299,100——
2011-06-08$65.79$75.41196,800——
2011-06-07$66.93$76.72282,200——
2011-06-06$66.62$76.36246,400——
2011-06-03$67.30$77.14267,600——
2011-06-02$67.43$77.29166,700——
2011-06-01$67.44$77.30277,900——
2011-05-31$69.51$79.68221,500——
2011-05-27$69.06$79.16139,200——
2011-05-26$69.14$79.25123,300——
2011-05-25$68.64$78.68129,700——
2011-05-24$67.92$77.85189,100——
2011-05-23$67.45$77.32285,600——
2011-05-20$68.95$79.03262,200——
2011-05-19$69.68$79.87196,800——
2011-05-18$70.21$80.4888,000——
2011-05-17$69.01$79.10279,000——
2011-05-16$70.50$80.81321,700——
2011-05-13$70.50$80.81340,900——
2011-05-12$70.78$81.13284,000——
2011-05-11$70.58$80.90118,500——
2011-05-10$71.60$82.07319,800——
2011-05-09$70.87$81.24221,000——
2011-05-06$70.62$80.95260,800——
2011-05-05$70.50$80.81309,500——
2011-05-04$70.50$80.81199,000——
2011-05-03$71.00$81.38145,000——
2011-05-02$71.71$82.20258,000——
2011-04-29$71.59$82.06309,000——
2011-04-28$71.93$82.45162,700——
2011-04-27$72.00$82.53385,100——
2011-04-26$71.35$81.79231,400——
2011-04-25$70.72$81.06192,200——
2011-04-21$71.63$82.11317,300——
2011-04-20$71.22$81.64353,400——
2011-04-19$69.85$80.07262,400——
2011-04-18$69.99$80.23415,800——
2011-04-15$70.76$81.11303,900——
2011-04-14$70.22$80.49166,500——
2011-04-13$70.52$80.83254,200——
2011-04-12$70.54$80.86323,000——
2011-04-11$71.57$82.04354,000——
2011-04-08$71.90$82.42443,800——
2011-04-07$72.94$83.36653,200——
2011-04-06$75.04$85.761,940,100——
2011-04-05$70.50$80.57495,200——
2011-04-04$70.27$80.30379,100——
2011-04-01$69.48$79.40295,900——
2011-03-31$68.47$78.25277,000——
2011-03-30$67.16$76.75210,300——
2011-03-29$66.72$76.25307,900——
2011-03-28$65.02$74.31278,000——
2011-03-25$64.62$73.85282,600——
2011-03-24$63.61$72.69625,000——
2011-03-23$63.79$72.90431,700——
2011-03-22$64.70$73.94147,000——
2011-03-21$65.59$74.96160,800——
2011-03-18$64.18$73.35250,300——
2011-03-17$63.82$72.93261,300——
2011-03-16$63.09$72.10235,900——
2011-03-15$62.99$71.99153,100——
2011-03-14$63.43$72.49122,800——
2011-03-11$64.06$73.21130,100——
2011-03-10$63.91$73.04218,900——
2011-03-09$64.42$73.62173,800——
2011-03-08$64.26$73.44124,200——
2011-03-07$63.19$72.21245,100——
2011-03-04$63.47$72.53156,700——
2011-03-03$64.16$73.32226,900——
2011-03-02$62.02$70.88223,100——
2011-03-01$61.46$70.24302,200——
2011-02-28$63.19$72.21337,700——
2011-02-25$62.92$71.91182,200——
2011-02-24$61.97$70.82272,700——
2011-02-23$61.50$70.28357,000——
2011-02-22$62.83$71.80235,300——
2011-02-18$64.22$73.39195,900——
2011-02-17$63.77$72.88172,300——
2011-02-16$63.27$72.31273,200——
2011-02-15$62.41$71.32191,100——
2011-02-14$62.64$71.59175,600——
2011-02-11$62.67$71.62110,400——
2011-02-10$62.18$71.06101,500——
2011-02-09$61.87$70.71162,400——
2011-02-08$61.85$70.6894,100——
2011-02-07$61.29$70.04177,700——
2011-02-04$61.00$69.71145,000——
2011-02-03$60.83$69.52226,100——
2011-02-02$60.36$68.98325,700——
2011-02-01$61.07$69.79783,000——
2011-01-31$59.43$67.92309,600——
2011-01-28$58.57$66.93276,400——
2011-01-27$59.63$68.15276,700——
2011-01-26$60.00$68.57230,400——
2011-01-25$59.34$67.81364,000——
2011-01-24$59.83$68.37285,600——
2011-01-21$59.66$68.18185,300——
2011-01-20$59.98$68.55379,500——
2011-01-19$59.74$68.27298,900——
2011-01-18$60.82$69.51392,700——
2011-01-14$60.40$69.03364,600——
2011-01-13$60.22$68.82489,000——
2011-01-12$60.68$69.35511,000——
2011-01-11$61.00$69.71425,000——
2011-01-10$61.28$70.03590,500——
2011-01-07$60.67$69.33743,500——
2011-01-06$61.57$70.111,966,200——
2011-01-05$65.26$74.31547,900——
2011-01-04$64.24$73.15499,100——
2011-01-03$65.60$74.70373,600——