Indicators

Msc Industrial Direct Company (NY: MSM )

91.62 +0.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.92	20.49	19.91	20.40	450,191	+0.66(+3.34%)
Jan 28, 2005	20.04	20.07	19.59	19.74	377,394	-0.29(-1.47%)
Jan 27, 2005	19.86	20.17	19.86	20.04	406,920	+0.18(+0.92%)
Jan 26, 2005	19.41	19.91	19.39	19.85	484,978	+0.45(+2.31%)
Jan 25, 2005	19.42	19.56	19.31	19.41	249,786	-0.04(-0.21%)
Jan 24, 2005	19.51	19.62	19.36	19.45	481,754	-0.12(-0.60%)
Jan 21, 2005	19.76	19.78	19.52	19.56	310,705	-0.05(-0.24%)
Jan 20, 2005	19.92	19.94	19.49	19.61	306,293	-0.26(-1.30%)
Jan 19, 2005	20.28	20.28	19.84	19.87	179,873	-0.51(-2.49%)
Jan 18, 2005	20.14	20.38	20.07	20.38	463,088	+0.24(+1.17%)
Jan 14, 2005	19.89	20.18	19.79	20.14	290,681	+0.34(+1.73%)
Jan 13, 2005	19.51	19.99	19.47	19.80	569,485	+0.22(+1.11%)
Jan 12, 2005	19.54	19.61	19.35	19.58	337,007	-0.03(-0.15%)
Jan 11, 2005	19.48	19.72	19.47	19.61	469,367	+0.01(+0.03%)
Jan 10, 2005	19.65	19.95	19.50	19.61	854,397	-0.04(-0.21%)
Jan 07, 2005	20.04	20.06	19.55	19.65	654,330	+0.05(+0.27%)
Jan 06, 2005	20.20	20.20	18.65	19.59	4,016,091	-0.60(-2.98%)
Jan 05, 2005	20.71	20.74	20.12	20.20	473,269	-0.56(-2.70%)
Jan 04, 2005	20.74	21.01	20.73	20.76	488,202	+0.01(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.