|
Market Closed -
NYSE
21:00:02 11/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 120.51 USD | +0.69% |
|
-0.74% | +43.29% |
Stock exchange
Quotes 5-day view: MSC Industrial Direct Co., Inc.
Delayed Quote NYSE
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | US$121.41 | US$120.38 | US$119.43 | US$119.68 | US$120.51 |
| Volume | 429,690 | 565,035 | 598,441 | 742,047 | 610,907 |
| Change | +2.99% | -0.85% | -0.79% | +0.21% | +0.69% |
| Opening | US$118.20 | US$121.21 | US$119.96 | US$117.25 | US$121.59 |
| High | US$121.69 | US$122.36 | US$121.33 | US$120.00 | US$123.05 |
| Low | US$117.12 | US$119.95 | US$118.53 | US$117.25 | US$119.88 |
Performance
| 1 day | +0.69% | ||
| 1 week | -0.74% | ||
| Current month | +1.37% | ||
| 1 month | +0.90% | ||
| 3 months | +3.27% | ||
| 6 months | +33.51% | ||
| Current year | +43.29% | ||
| 1 year | +31.92% | ||
| 3 years | +24.64% | ||
| 5 years | +50.51% | ||
| 10 years | +65.63% |
Volumes
marketsDaily volume
610,907
Estimated daily volume
610,907
Avg. Volume 20 sessions
547,478
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
65,976,573.78
Record volume 1
7,272,801
Record volume 2
7,064,413
Record volume 3
6,574,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,730,037,371
Net sales (USD)
3,769,521,000
Number of employees
7,181
Sales / Employee (USD)
524,930
Free-Float
71.55 %
Free-Float capitalization (USD)
4,929,264,877
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
120.28
Moving average 20 days
120.17
Moving average 50 days
122.17
Moving average 100 days
115.9
Price spread / (MMA5)
-0.19%
Price spread / (MMA20)
-0.29%
Price spread / (MMA50)
+1.38%
Price spread / (MMA100)
-3.83%
RSI 9 days
48.71
RSI 14 days
48.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.69% | -0.74% | +31.92% | +24.64% | 6.73B | |
| +0.67% | -3.36% | +27.48% | +86.44% | 60.29B | |
| +0.63% | -0.56% | +3.94% | +80.92% | 56.59B | |
| +1.28% | -0.07% | +28.43% | +130.11% | 12.9B | |
| +1.63% | -0.55% | +23.02% | +102.78% | 11.88B | |
| -0.56% | -8.35% | -16.54% | +34.33% | 7.48B | |
| +1.31% | -1.21% | +30.64% | -0.88% | 4.57B | |
| +2.16% | +1.68% | +58.47% | +413.28% | 2.9B | |
| +1.16% | -2.92% | +2.42% | +37.04% | 2.83B | |
| +0.75% | -1.60% | +38.02% | +140.90% | 2.64B | |
| Average | +0.97% | -1.77% | +22.78% | +104.96% | 16.88B | |
| Weighted average by Cap. | +0.77% | -1.91% | +17.94% | +87.59% |
Historical Quotes: MSC Industrial Direct Co., Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
86cffac625738b0.TrmbZc6f0UEdAUEE7OI6QN5biCWOcmSQoMH0B9WDv-M.Gfj4MaWqkjJHZiVgvaNfLr0fxEjcIgrSmICRSoq3iY4tiPMIrfiYOUwzMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 120.51 | 91,207 | 298,160 |
| 20:59:59 | 120.51 | 100 | 206,953 |
| 20:59:59 | 120.50 | 100 | 206,853 |
| 20:59:59 | 120.50 | 100 | 206,753 |
| 20:59:54 | 120.52 | 100 | 206,653 |
| 20:59:54 | 120.52 | 100 | 206,553 |
| 20:59:52 | 120.46 | 100 | 206,453 |
| 20:59:52 | 120.46 | 100 | 206,353 |
| 20:59:51 | 120.50 | 100 | 206,253 |
| 20:59:51 | 120.46 | 100 | 206,153 |
Price Extremes
| 1 week | 117.25 |  | 123.04 |
| 1 month | 115.73 | | 125.72 |
| Current year | 78.8 | | 130.46 |
| 1 year | 78.8 | | 130.46 |
| 3 years | 68.1 | | 130.46 |
| 5 years | 68.1 | | 130.46 |
| 10 years | 44.93 | | 130.46 |
Monthly variations
Annual variations
| 2026 | +43.29% | ||
| 2025 | +12.60% | ||
| 2024 | -26.24% | ||
| 2023 | +23.94% | ||
| 2022 | -2.81% | ||
| 2021 | -0.39% | ||
| 2020 | +7.54% | ||
| 2019 | +2.02% | ||
| 2018 | -20.42% | ||
| 2017 | +4.62% | ||
| 2016 | +64.19% | ||
| 2015 | -30.74% | ||
| 2014 | +0.47% | ||
| 2013 | +7.28% | ||
| 2012 | +5.35% | ||
| 2011 | +10.60% | ||
| 2010 | +37.64% | ||
| 2009 | +27.61% | ||
| 2008 | -8.99% | ||
| 2007 | +3.37% | ||
| 2006 | -2.66% | ||
| 2005 | +11.78% | ||
| 2004 | +30.84% | ||
| 2003 | +54.93% | ||
| 2002 | -10.13% | ||
| 2001 | +9.34% | ||
| 2000 | +36.32% | ||
| 1999 | -41.44% | ||
| 1998 | +7.74% | ||
| 1997 | +13.51% | ||
| 1996 | +34.55% | ||
| 1995 | +13.40% |
- Stock Market
- Stocks
- MSM Stock
- Quotes MSC Industrial Direct Co., Inc.
Select your edition
All financial news and data tailored to specific country editions
