Skip to main content

Msc Industrial Direct Company (NY: MSM )

83.96 +0.43 (+0.51%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.25 79.73 79.35 896,655 +0.59(+0.75%)
Jan 28, 2022 78.51 78.77 76.86 78.76 431,350 +0.07(+0.09%)
Jan 27, 2022 80.20 80.41 77.92 78.69 554,955 -1.06(-1.33%)
Jan 26, 2022 80.67 81.35 78.72 79.75 332,258 -0.36(-0.45%)
Jan 25, 2022 80.52 80.65 78.69 80.11 534,290 -1.36(-1.67%)
Jan 24, 2022 79.20 81.71 79.20 81.47 616,891 +1.15(+1.43%)
Jan 21, 2022 79.50 80.90 79.20 80.33 463,293 +0.46(+0.57%)
Jan 20, 2022 80.80 81.88 79.76 79.87 363,900 -0.96(-1.19%)
Jan 19, 2022 82.07 82.08 80.54 80.83 361,416 -0.52(-0.65%)
Jan 18, 2022 82.72 82.88 80.54 81.36 417,302 -1.64(-1.98%)
Jan 14, 2022 83.00 0 -0.26(-0.32%)
Jan 13, 2022 82.34 83.51 82.25 83.26 498,341 +1.52(+1.85%)
Jan 12, 2022 81.36 82.34 81.12 81.74 585,561 +0.40(+0.49%)
Jan 11, 2022 80.35 81.36 79.61 81.35 430,173 +0.55(+0.69%)
Jan 10, 2022 80.67 80.90 79.80 80.79 426,274 +0.16(+0.19%)
Jan 07, 2022 80.30 80.87 79.94 80.64 515,838 +0.43(+0.54%)
Jan 06, 2022 81.21 81.24 79.71 80.20 380,900 -0.47(-0.59%)
Jan 05, 2022 81.68 82.65 80.58 80.67 420,496 -0.84(-1.03%)
Jan 04, 2022 81.07 82.65 81.07 81.51 430,943 +0.65(+0.80%)
Jan 03, 2022 81.24 82.03 80.31 80.87 397,159 -0.11(-0.13%)
Dec 31, 2021 81.01 81.37 80.53 80.97 150,230 +0.12(+0.14%)
Dec 30, 2021 81.96 82.17 80.65 80.86 302,997 -1.16(-1.41%)
Dec 29, 2021 81.24 82.27 81.24 82.01 283,182 +0.51(+0.63%)
Dec 28, 2021 81.38 82.59 81.05 81.50 340,494 +0.10(+0.12%)
Dec 27, 2021 80.82 81.94 80.53 81.41 313,651 +0.55(+0.68%)
Dec 23, 2021 81.73 82.46 80.82 80.86 347,995 +0.32(+0.39%)
Dec 22, 2021 81.48 82.66 79.11 80.54 814,668 -0.35(-0.43%)
Dec 21, 2021 79.62 81.14 79.31 80.89 513,559 +1.44(+1.82%)
Dec 20, 2021 79.01 79.62 77.30 79.44 405,801 -0.69(-0.87%)
Dec 17, 2021 81.51 81.98 79.80 80.14 1,026,847 -1.70(-2.07%)
Dec 16, 2021 81.72 82.68 81.22 81.83 339,857 +0.18(+0.22%)
Dec 15, 2021 79.95 81.72 79.89 81.65 210,119 +1.52(+1.90%)
Dec 14, 2021 79.99 80.94 79.78 80.13 525,662 -0.15(-0.19%)
Dec 13, 2021 81.18 81.48 79.97 80.28 351,900 -1.28(-1.57%)
Dec 10, 2021 80.07 81.60 79.65 81.56 299,652 +1.97(+2.47%)
Dec 09, 2021 79.57 80.06 79.26 79.60 173,787 -0.29(-0.36%)
Dec 08, 2021 79.95 80.22 79.57 79.89 319,739 +0.21(+0.27%)
Dec 07, 2021 79.80 80.36 79.45 79.67 512,407 +0.64(+0.80%)
Dec 06, 2021 77.80 79.75 77.80 79.04 456,599 +1.36(+1.75%)
Dec 03, 2021 77.79 78.02 76.99 77.68 262,362 +0.18(+0.24%)
Dec 02, 2021 75.39 77.83 75.39 77.50 319,530 +2.46(+3.27%)
Dec 01, 2021 76.95 78.33 75.01 75.04 394,200 -0.77(-1.02%)
Nov 30, 2021 77.12 77.53 75.81 75.81 737,965 -2.16(-2.77%)
Nov 29, 2021 79.07 79.18 77.93 77.97 328,496 -0.47(-0.60%)
Nov 26, 2021 80.12 80.35 77.77 78.44 211,402 -2.61(-3.22%)
Nov 24, 2021 81.87 81.87 80.75 81.05 257,638 -0.82(-1.00%)
Nov 23, 2021 80.70 82.43 80.12 81.87 355,461 +1.37(+1.70%)
Nov 22, 2021 80.98 81.59 80.42 80.50 436,479 -0.28(-0.35%)
Nov 19, 2021 81.42 81.68 79.98 80.78 489,042 -0.91(-1.11%)
Nov 18, 2021 82.39 81.69 81.46 81.69 167,620 -0.56(-0.68%)
Nov 17, 2021 82.07 82.38 81.38 82.25 227,946 -0.32(-0.39%)
Nov 16, 2021 81.95 83.74 81.78 82.56 282,112 +0.59(+0.72%)
Nov 15, 2021 82.11 82.51 81.49 81.98 197,160 +0.33(+0.40%)
Nov 12, 2021 81.37 81.79 81.02 81.65 254,973 +0.28(+0.34%)
Nov 11, 2021 81.57 81.63 81.06 81.37 265,289 -0.20(-0.25%)
Nov 10, 2021 82.18 81.57 253,472 -0.55(-0.67%)
Nov 09, 2021 81.66 82.18 80.99 82.13 255,927 +0.49(+0.60%)
Nov 08, 2021 81.55 81.76 81.05 81.64 327,385 +0.52(+0.64%)
Nov 05, 2021 81.41 81.67 80.62 81.12 240,932 +0.08(+0.09%)
Nov 04, 2021 81.23 82.19 80.76 81.05 259,225 -0.05(-0.06%)
Nov 03, 2021 80.86 81.36 80.18 81.09 319,533 +0.23(+0.28%)
Nov 02, 2021 81.01 82.12 80.72 80.86 263,538 -0.14(-0.18%)
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.