|
Market Closed -
NYSE
23:00:02 27/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 122.01 USD | -0.40% |
|
+3.66% | +45.08% |
Stock exchange
Quotes 5-day view: MSC Industrial Direct Co., Inc.
Delayed Quote NYSE
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $119.81 | $119.26 | $118.33 | $122.50 | $122.01 |
| Volume | 627,829 | 543,688 | 320,832 | 493,118 | 563,672 |
| Change | +1.79% | -0.46% | -0.78% | +3.52% | -0.40% |
| Opening | $118.51 | $120.26 | $120.42 | $119.35 | $121.70 |
| High | $119.88 | $121.02 | $120.42 | $122.59 | $122.80 |
| Low | $118.02 | $118.41 | $117.90 | $118.16 | $120.70 |
Performance
| 1 day | -0.40% | ||
| 1 week | +3.66% | ||
| Current month | -1.13% | ||
| 1 month | -3.63% | ||
| 3 months | +13.51% | ||
| 6 months | +30.02% | ||
| Current year | +45.08% | ||
| 1 year | +33.04% | ||
| 3 years | +20.38% | ||
| 5 years | +42.95% | ||
| 10 years | +65.57% |
Volumes
marketsDaily volume
563,673
Estimated daily volume
563,673
Avg. Volume 20 sessions
602,457
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
73,505,778.57
Record volume 1
7,272,801
Record volume 2
7,064,413
Record volume 3
6,574,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,841,171,505
Net sales (USD)
3,769,521,000
Number of employees
7,181
Sales / Employee (USD)
524,930
Free-Float
71.55 %
Free-Float capitalization (USD)
5,010,662,580
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
120.38
Moving average 20 days
122.08
Moving average 50 days
121.8
Moving average 100 days
113.51
Price spread / (MMA5)
-1.33%
Price spread / (MMA20)
+0.06%
Price spread / (MMA50)
-0.17%
Price spread / (MMA100)
-6.97%
STIM
RSI 9 days
53.78
RSI 14 days
52.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.40% | +3.66% | +33.04% | +20.38% | 6.84B | |
| -1.07% | +1.59% | +29.89% | +84.88% | 62.9B | |
| -0.03% | +0.94% | +1.86% | +78.92% | 58.69B | |
| -0.88% | +2.60% | +34.13% | +129.68% | 13.4B | |
| -1.18% | -0.57% | +26.08% | +119.76% | 12.57B | |
| +0.85% | -1.62% | -33.48% | +39.34% | 8.12B | |
| -0.33% | +3.30% | +31.27% | +0.55% | 4.71B | |
| +1.05% | +2.79% | +55.27% | +449.32% | 2.96B | |
| +1.81% | +4.76% | +2.07% | +48.81% | 2.89B | |
| -0.88% | +3.36% | +40.68% | +134.74% | 2.72B | |
| Average | -0.11% | +2.24% | +22.08% | +110.64% | 17.58B | |
| Weighted average by Cap. | -0.50% | +1.38% | +17.95% | +88.24% |
Historical Quotes: MSC Industrial Direct Co., Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dae9c2955bcd8e.rbCotXtGIHbFnrtnFZkshEbTezDipDGNkR7At4mfpL0.5IPn-kMnFCTy0-gfRN9n9DyAMmmu92Xb5yny3dry18id9-_hTnJCIpL53A
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 122.01 | 136,461 | 353,857 |
| 22:59:54 | 121.99 | 100 | 217,396 |
| 22:59:53 | 122.03 | 100 | 217,296 |
| 22:59:53 | 122.02 | 100 | 217,196 |
| 22:59:53 | 122.00 | 110 | 217,096 |
| 22:59:53 | 121.99 | 100 | 216,986 |
| 22:59:52 | 121.94 | 100 | 216,886 |
| 22:59:52 | 121.94 | 300 | 216,786 |
| 22:59:52 | 121.94 | 100 | 216,486 |
| 22:59:52 | 121.95 | 100 | 216,386 |
Price Extremes
| 1 week | 117.9 |  | 122.8 |
| 1 month | 117.11 | | 130.46 |
| 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 | +45.08% | ||
| 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
