Indicators

Msc Industrial Direct Company (NY: MSM )

83.86 -2.31 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.27	41.50	41.05	41.42	424,377	+0.30(+0.73%)
Nov 27, 2015	41.05	41.25	40.81	41.11	119,655	+0.01(+0.03%)
Nov 25, 2015	40.90	41.10	41.10	41.10	373,639	+0.15(+0.38%)
Nov 24, 2015	40.72	41.13	40.66	40.95	344,098	-0.03(-0.08%)
Nov 23, 2015	40.68	41.05	40.54	40.98	376,503	+0.22(+0.54%)
Nov 20, 2015	40.72	41.07	40.68	40.76	275,763	+0.20(+0.50%)
Nov 19, 2015	40.80	40.95	40.31	40.56	450,586	-0.40(-0.97%)
Nov 18, 2015	40.36	41.01	40.13	40.95	804,912	+0.74(+1.85%)
Nov 17, 2015	40.54	40.86	40.00	40.21	489,034	-0.31(-0.76%)
Nov 16, 2015	40.31	40.82	39.94	40.52	408,237	+0.16(+0.40%)
Nov 13, 2015	40.06	40.80	39.95	40.35	492,937	+0.15(+0.37%)
Nov 12, 2015	41.15	41.69	40.18	40.21	791,782	-1.13(-2.74%)
Nov 11, 2015	41.66	41.80	41.09	41.34	415,124	-0.27(-0.65%)
Nov 10, 2015	41.88	41.98	41.11	41.61	845,138	-0.34(-0.82%)
Nov 09, 2015	42.58	42.79	41.75	41.95	396,777	-0.75(-1.74%)
Nov 06, 2015	42.74	42.87	42.15	42.70	404,018	-0.07(-0.16%)
Nov 05, 2015	42.65	43.00	42.28	42.76	755,300	+0.04(+0.09%)
Nov 04, 2015	43.05	43.46	42.66	42.72	551,934	-0.23(-0.53%)
Nov 03, 2015	42.64	43.04	42.31	42.95	865,338	+0.33(+0.78%)

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.