Skip to main content

Msc Industrial Direct Company (NY: MSM )

91.24 -1.78 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.48 50.48 50.25 50.46 658,517 -0.38(-0.74%)
Jan 29, 2015 50.36 51.08 49.93 50.84 651,128 +0.42(+0.83%)
Jan 28, 2015 50.93 51.08 50.34 50.42 968,066 -0.15(-0.29%)
Jan 27, 2015 50.82 50.87 50.25 50.57 766,356 -0.78(-1.52%)
Jan 26, 2015 50.91 51.51 50.70 51.35 662,935 +0.26(+0.51%)
Jan 23, 2015 51.71 52.10 51.05 51.09 428,415 -0.67(-1.29%)
Jan 22, 2015 52.04 52.15 51.27 51.75 709,883 +0.14(+0.27%)
Jan 21, 2015 50.17 51.67 50.04 51.61 819,577 +1.32(+2.63%)
Jan 20, 2015 50.40 50.89 50.03 50.29 713,932 -0.12(-0.24%)
Jan 16, 2015 49.72 50.45 49.72 50.41 1,095,650 +0.47(+0.94%)
Jan 15, 2015 50.08 50.50 49.64 49.94 1,444,748 -0.11(-0.22%)
Jan 14, 2015 49.28 50.05 49.28 50.05 1,128,883 +0.26(+0.53%)
Jan 13, 2015 49.78 50.44 49.42 49.78 915,267 +0.24(+0.47%)
Jan 12, 2015 50.36 50.64 49.52 49.55 852,611 -0.71(-1.42%)
Jan 09, 2015 49.54 50.51 49.19 50.26 1,330,777 +0.54(+1.08%)
Jan 08, 2015 51.07 51.35 49.40 49.72 1,586,913 -0.10(-0.20%)
Jan 07, 2015 50.81 52.53 49.25 49.82 2,267,611 -2.58(-4.92%)
Jan 06, 2015 52.66 52.77 51.42 52.40 666,454 -0.27(-0.51%)
Jan 05, 2015 54.17 54.18 52.37 52.67 716,088 -1.64(-3.03%)
Jan 02, 2015 54.43 54.94 53.55 54.32 510,084 -0.01(-0.01%)
Dec 31, 2014 54.84 54.32 54.32 54.32 243,494 -0.73(-1.32%)
Dec 30, 2014 55.07 55.33 54.68 55.05 226,337 -0.17(-0.31%)
Dec 29, 2014 54.44 55.27 54.42 55.23 255,296 +0.66(+1.20%)
Dec 26, 2014 54.30 54.85 54.22 54.57 162,602 +0.42(+0.78%)
Dec 24, 2014 54.41 54.15 54.15 54.15 311,098 -0.35(-0.65%)
Dec 23, 2014 54.36 54.60 53.93 54.50 405,438 +0.42(+0.78%)
Dec 22, 2014 54.40 54.44 53.75 54.08 320,199 -0.29(-0.54%)
Dec 19, 2014 53.72 54.68 53.68 54.38 890,816 +0.66(+1.22%)
Dec 18, 2014 53.30 53.84 52.89 53.72 417,685 +1.07(+2.03%)
Dec 17, 2014 51.94 52.73 51.29 52.65 374,354 +0.78(+1.51%)
Dec 16, 2014 51.95 52.98 51.56 51.87 570,967 -0.24(-0.46%)
Dec 15, 2014 52.18 52.59 51.38 52.11 489,785 +0.17(+0.32%)
Dec 12, 2014 52.38 52.79 51.93 51.94 464,924 -0.95(-1.79%)
Dec 11, 2014 53.02 53.67 52.74 52.89 399,324 -0.11(-0.20%)
Dec 10, 2014 53.86 53.94 52.96 53.00 1,630,033 -1.01(-1.87%)
Dec 09, 2014 52.78 54.11 52.78 54.01 1,183,865 +0.61(+1.14%)
Dec 08, 2014 53.61 54.01 53.25 53.40 526,530 -0.35(-0.66%)
Dec 05, 2014 53.07 54.13 53.07 53.76 702,373 +0.66(+1.25%)
Dec 04, 2014 52.53 53.13 52.31 53.09 808,996 +0.61(+1.16%)
Dec 03, 2014 51.80 52.66 51.57 52.48 613,449 +0.82(+1.58%)
Dec 02, 2014 51.50 51.96 51.25 51.67 746,629 +0.16(+0.31%)
Dec 01, 2014 51.69 51.86 50.82 51.51 715,349 -0.42(-0.81%)
Nov 28, 2014 52.48 52.51 51.83 51.93 362,408 -0.41(-0.78%)
Nov 26, 2014 52.82 52.34 52.34 52.34 852,080 -0.47(-0.89%)
Nov 25, 2014 53.07 53.23 52.76 52.81 484,124 -0.17(-0.32%)
Nov 24, 2014 53.21 53.28 52.77 52.97 713,652 +0.02(+0.04%)
Nov 21, 2014 53.12 53.41 52.81 52.95 673,873 +0.45(+0.87%)
Nov 20, 2014 52.55 52.94 52.35 52.50 833,975 -0.17(-0.32%)
Nov 19, 2014 53.05 53.15 52.49 52.67 716,275 -0.44(-0.83%)
Nov 18, 2014 53.49 53.93 53.07 53.11 495,187 -0.42(-0.79%)
Nov 17, 2014 53.94 54.09 53.44 53.53 596,777 -0.40(-0.74%)
Nov 14, 2014 53.75 54.25 53.65 53.93 860,240 +0.21(+0.40%)
Nov 13, 2014 54.32 54.39 53.45 53.72 892,125 -0.49(-0.91%)
Nov 12, 2014 53.63 54.23 53.42 54.21 737,766 +0.52(+0.97%)
Nov 11, 2014 53.75 53.86 53.46 53.69 397,790 -0.07(-0.13%)
Nov 10, 2014 53.75 53.99 53.39 53.76 507,326 +0.10(+0.19%)
Nov 07, 2014 53.77 53.87 53.28 53.66 436,248 -0.09(-0.17%)
Nov 06, 2014 53.50 53.90 53.42 53.75 620,884 +0.41(+0.77%)
Nov 05, 2014 52.76 53.48 52.56 53.34 1,130,761 +1.03(+1.97%)
Nov 04, 2014 51.77 52.45 51.77 52.30 1,132,696 +0.33(+0.63%)
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.