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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$75.38$88.65218,700——
2012-12-28$74.16$87.21207,100——
2012-12-27$74.59$87.72390,600——
2012-12-26$73.55$86.50227,700——
2012-12-24$74.11$87.1578,300——
2012-12-21$73.93$86.94556,300——
2012-12-20$73.71$86.68208,400——
2012-12-19$74.17$87.23513,400——
2012-12-18$72.99$85.84273,600——
2012-12-17$71.61$84.21219,400——
2012-12-14$70.98$83.47529,700——
2012-12-13$71.02$83.52642,600——
2012-12-12$70.75$82.85422,300——
2012-12-11$71.00$83.14262,700——
2012-12-10$71.08$83.24348,400——
2012-12-07$70.30$82.32523,900——
2012-12-06$70.60$82.67314,700——
2012-12-05$71.03$83.18303,000——
2012-12-04$71.04$83.19239,100——
2012-12-03$71.37$83.58343,600——
2012-11-30$72.66$85.09422,500——
2012-11-29$72.61$85.03142,700——
2012-11-28$72.24$84.60281,800——
2012-11-27$71.63$83.88306,400——
2012-11-26$70.65$82.73212,800——
2012-11-23$71.18$83.3559,400——
2012-11-21$70.06$82.04140,800——
2012-11-20$70.48$82.53159,000——
2012-11-19$70.30$82.32220,000——
2012-11-16$69.86$81.81218,400——
2012-11-15$70.12$82.11375,600——
2012-11-14$69.10$80.92408,100——
2012-11-13$70.48$82.53198,000——
2012-11-12$70.77$82.87346,900——
2012-11-09$70.71$82.80251,800——
2012-11-08$70.62$82.70326,500——
2012-11-07$71.69$83.95310,200——
2012-11-06$72.50$84.90455,700——
2012-11-05$71.90$84.20401,900——
2012-11-02$71.88$83.82429,000——
2012-11-01$73.60$85.83643,600——
2012-10-31$74.60$86.99568,200——
2012-10-26$70.70$82.45274,200——
2012-10-25$70.81$82.57264,400——
2012-10-24$69.46$81.00541,900——
2012-10-23$69.59$81.15437,400——
2012-10-22$70.94$82.73177,000——
2012-10-19$70.79$82.55207,300——
2012-10-18$71.81$83.74417,200——
2012-10-17$71.51$83.39304,800——
2012-10-16$71.86$83.80414,300——
2012-10-15$72.55$84.60308,700——
2012-10-12$71.99$83.95398,400——
2012-10-11$73.10$85.25857,900——
2012-10-10$69.69$81.27487,900——
2012-10-09$69.64$81.21369,200——
2012-10-08$69.76$81.35125,500——
2012-10-05$69.55$81.11163,300——
2012-10-04$69.56$81.12361,700——
2012-10-03$68.89$80.34311,300——
2012-10-02$67.72$78.97298,400——
2012-10-01$67.18$78.341,279,500——
2012-09-28$67.46$78.67456,700——
2012-09-27$67.41$78.61775,300——
2012-09-26$67.22$78.391,198,600——
2012-09-25$70.41$82.11531,000——
2012-09-24$71.54$83.43230,100——
2012-09-21$72.66$84.73403,700——
2012-09-20$72.62$84.69258,700——
2012-09-19$73.05$85.19200,900——
2012-09-18$72.26$84.27163,400——
2012-09-17$73.04$85.18230,000——
2012-09-14$73.88$86.15331,300——
2012-09-13$71.55$83.44385,100——
2012-09-12$71.79$83.72140,900——
2012-09-11$71.97$83.93328,100——
2012-09-10$72.67$84.74433,400——
2012-09-07$72.05$84.02216,000——
2012-09-06$70.89$82.67246,400——
2012-09-05$69.30$80.81360,300——
2012-09-04$70.17$81.83453,000——
2012-08-31$69.30$80.81271,300——
2012-08-30$68.50$79.88310,900——
2012-08-29$68.93$80.38297,400——
2012-08-28$69.46$81.00227,700——
2012-08-27$69.56$81.12394,500——
2012-08-24$70.69$82.43289,700——
2012-08-23$70.16$81.82476,000——
2012-08-22$70.07$81.71340,600——
2012-08-21$70.44$82.14325,800——
2012-08-20$70.17$81.83273,400——
2012-08-17$70.83$82.60228,400——
2012-08-16$69.64$81.21228,600——
2012-08-15$68.87$80.31416,000——
2012-08-14$69.13$80.62258,100——
2012-08-13$69.33$80.85383,500——
2012-08-10$68.14$79.46371,500——
2012-08-09$69.22$80.72235,400——
2012-08-08$70.26$81.93285,500——
2012-08-07$70.47$82.18526,400——
2012-08-06$69.27$80.78603,800——
2012-08-03$68.84$80.28306,700——
2012-08-02$67.21$78.38363,600——
2012-08-01$68.75$80.17655,600——
2012-07-31$68.73$80.15357,700——
2012-07-30$69.83$81.43754,100——
2012-07-27$69.99$81.62269,400——
2012-07-26$68.39$79.75422,800——
2012-07-25$66.76$77.85704,500——
2012-07-24$67.79$79.051,023,600——
2012-07-23$69.06$80.53923,500——
2012-07-20$67.80$79.06547,800——
2012-07-19$67.96$79.25655,500——
2012-07-18$67.40$78.60911,400——
2012-07-17$65.01$75.81391,900——
2012-07-16$63.56$74.12355,100——
2012-07-13$64.78$75.54521,800——
2012-07-12$63.78$74.38923,100——
2012-07-11$61.96$72.25452,000——
2012-07-10$61.90$72.18909,300——
2012-07-09$62.81$73.25455,800——
2012-07-06$63.52$74.07606,900——
2012-07-05$65.22$75.76694,200——
2012-07-03$65.43$76.01327,600——
2012-07-02$64.74$75.21763,000——
2012-06-29$65.55$76.15902,100——
2012-06-28$65.07$75.591,891,300——
2012-06-27$62.42$72.511,254,500——
2012-06-26$64.22$74.60739,600——
2012-06-25$64.50$74.93990,200——
2012-06-22$64.97$75.471,115,200——
2012-06-21$65.39$75.96498,200——
2012-06-20$68.51$79.59449,300——
2012-06-19$68.80$79.92974,800——
2012-06-18$68.31$79.35677,800——
2012-06-15$65.96$76.62532,900——
2012-06-14$64.11$74.47474,600——
2012-06-13$64.89$75.38368,700——
2012-06-12$66.22$76.93547,300——
2012-06-11$65.80$76.44475,500——
2012-06-08$68.32$79.37701,400——
2012-06-07$68.44$79.50279,600——
2012-06-06$67.81$78.77532,200——
2012-06-05$66.69$77.471,774,400——
2012-06-04$70.14$81.48453,900——
2012-06-01$69.19$80.38369,400——
2012-05-31$71.71$83.30628,100——
2012-05-30$72.80$84.57359,000——
2012-05-29$74.12$86.10338,900——
2012-05-25$72.69$84.44450,700——
2012-05-24$72.26$83.94241,800——
2012-05-23$72.36$84.06644,000——
2012-05-22$70.76$82.20760,000——
2012-05-21$69.06$80.23693,200——
2012-05-18$68.31$79.35335,200——
2012-05-17$69.06$80.23583,200——
2012-05-16$71.46$83.01556,600——
2012-05-15$71.32$82.851,143,800——
2012-05-14$71.03$82.51721,000——
2012-05-11$71.70$83.29712,700——
2012-05-10$73.09$84.91584,200——
2012-05-09$72.89$84.67830,500——
2012-05-08$72.50$84.22410,200——
2012-05-07$72.74$84.50337,000——
2012-05-04$73.09$84.91397,500——
2012-05-03$73.88$85.82734,700——
2012-05-02$74.80$86.89443,600——
2012-05-01$73.49$85.37516,800——
2012-04-30$73.71$85.63471,000——
2012-04-27$74.57$86.63489,100——
2012-04-26$74.51$86.56542,200——
2012-04-25$74.55$86.601,004,200——
2012-04-24$73.54$85.43978,200——
2012-04-23$76.35$88.69806,400——
2012-04-20$79.04$91.82242,500——
2012-04-19$78.60$91.31287,200——
2012-04-18$80.00$92.93336,000——
2012-04-17$79.94$92.86285,900——
2012-04-16$78.40$91.08230,300——
2012-04-13$77.68$90.24186,000——
2012-04-12$78.07$90.69327,600——
2012-04-11$78.18$90.82300,400——
2012-04-10$76.85$89.27367,700——
2012-04-09$79.80$92.70423,300——
2012-04-05$81.57$94.76361,200——
2012-04-04$82.59$95.65499,900——
2012-04-03$84.27$97.60388,300——
2012-04-02$83.45$96.65319,900——
2012-03-30$83.28$96.45187,300——
2012-03-29$83.54$96.75207,200——
2012-03-28$84.27$97.60265,000——
2012-03-27$83.33$96.51188,500——
2012-03-26$83.69$96.93186,300——
2012-03-23$82.62$95.6998,900——
2012-03-22$82.44$95.48192,700——
2012-03-21$83.20$96.36233,700——
2012-03-20$82.62$95.69145,300——
2012-03-19$82.75$95.84240,200——
2012-03-16$83.22$96.38389,300——
2012-03-15$83.83$97.09249,700——
2012-03-14$84.21$97.53183,600——
2012-03-13$84.25$97.57178,500——
2012-03-12$82.60$95.66162,600——
2012-03-09$82.28$95.29159,300——
2012-03-08$81.54$94.44166,500——
2012-03-07$80.47$93.20221,200——
2012-03-06$79.66$92.26228,400——
2012-03-05$80.54$93.28144,400——
2012-03-02$80.23$92.92279,100——
2012-03-01$79.42$91.98210,000——
2012-02-29$79.41$91.97233,300——
2012-02-28$79.55$92.13125,900——
2012-02-27$80.34$93.05242,100——
2012-02-24$79.59$92.18182,900——
2012-02-23$80.19$92.87163,900——
2012-02-22$80.62$93.37185,600——
2012-02-21$80.42$93.14233,800——
2012-02-17$80.74$93.51132,400——
2012-02-16$80.08$92.75224,000——
2012-02-15$80.13$92.80282,000——
2012-02-14$80.32$93.02190,400——
2012-02-13$80.26$92.95239,000——
2012-02-10$78.41$90.81389,500——
2012-02-09$78.27$90.65238,900——
2012-02-08$77.80$90.10146,100——
2012-02-07$77.56$89.83179,400——
2012-02-06$77.53$89.79154,400——
2012-02-03$77.84$90.15192,900——
2012-02-02$75.98$88.00255,400——
2012-02-01$77.24$89.46230,700——
2012-01-31$76.02$88.04295,100——
2012-01-30$75.67$87.64192,200——
2012-01-27$75.95$87.96184,400——
2012-01-26$76.75$88.89197,100——
2012-01-25$76.43$88.52231,700——
2012-01-24$76.78$88.92159,600——
2012-01-23$76.37$88.45336,800——
2012-01-20$76.11$88.15294,400——
2012-01-19$76.82$88.97340,400——
2012-01-18$76.82$88.97365,500——
2012-01-17$75.58$87.53472,200——
2012-01-13$74.38$86.14250,600——
2012-01-12$73.59$85.23344,500——
2012-01-11$73.06$84.61231,400——
2012-01-10$72.95$84.49292,800——
2012-01-09$73.22$84.80550,400——
2012-01-06$72.26$83.69779,800——
2012-01-05$73.13$84.41664,600——
2012-01-04$72.39$83.55579,500——
2012-01-03$71.49$82.51439,700——