Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	74.29	75.19	73.67	74.14	699,845	-0.13(-0.18%)
Nov 27, 2020	73.19	74.30	73.09	74.27	205,617	+1.37(+1.89%)
Nov 25, 2020	74.07	74.24	72.72	72.90	531,843	-1.68(-2.26%)
Nov 24, 2020	73.93	75.01	73.24	74.58	550,572	+1.34(+1.83%)
Nov 23, 2020	72.62	73.63	71.96	73.24	525,444	+2.07(+2.90%)
Nov 20, 2020	72.16	72.22	70.57	71.17	473,061	-1.32(-1.81%)
Nov 19, 2020	71.92	72.74	70.82	72.49	316,630	+0.40(+0.56%)
Nov 18, 2020	72.02	73.17	71.41	72.09	486,490	+0.97(+1.37%)
Nov 17, 2020	71.74	72.16	70.40	71.11	451,106	-1.68(-2.31%)
Nov 16, 2020	70.02	74.09	70.00	72.80	1,586,614	+2.91(+4.17%)
Nov 13, 2020	68.79	70.01	68.71	69.88	363,929	+1.56(+2.29%)
Nov 12, 2020	68.54	68.97	67.78	68.32	448,253	-1.14(-1.64%)
Nov 11, 2020	69.18	69.63	67.97	69.46	507,302	+0.09(+0.12%)
Nov 10, 2020	67.08	69.96	66.15	69.37	968,742	+2.70(+4.05%)
Nov 09, 2020	67.10	68.12	65.86	66.67	616,975	+3.44(+5.44%)
Nov 06, 2020	62.46	63.64	62.05	63.23	370,455	+1.04(+1.67%)
Nov 05, 2020	62.66	63.77	62.11	62.19	321,589	+0.16(+0.26%)
Nov 04, 2020	64.03	64.73	62.01	62.03	610,655	-2.92(-4.49%)
Nov 03, 2020	62.28	65.18	62.12	64.95	1,544,211	+2.81(+4.52%)

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.