Skip to main content

Msc Industrial Direct Company (NY: MSM )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.61 10.78 10.37 10.52 440,349 +0.02(+0.22%)
Feb 27, 2003 9.782 10.50 9.782 10.50 154,249 +0.71(+7.29%)
Feb 26, 2003 10.05 10.05 9.665 9.782 150,686 -0.29(-2.92%)
Feb 25, 2003 10.08 10.17 9.883 10.08 323,432 +0.02(+0.23%)
Feb 24, 2003 10.49 10.50 10.02 10.05 183,266 -0.45(-4.27%)
Feb 21, 2003 10.30 10.55 10.20 10.50 105,887 +0.25(+2.41%)
Feb 20, 2003 10.08 10.30 10.02 10.25 70,422 +0.11(+1.05%)
Feb 19, 2003 10.19 10.20 9.989 10.15 150,346 -0.04(-0.41%)
Feb 18, 2003 9.930 10.19 9.841 10.19 77,379 +0.14(+1.41%)
Feb 14, 2003 9.900 10.05 9.759 10.05 51,925 +0.16(+1.67%)
Feb 13, 2003 9.959 9.989 9.871 9.883 330,050 -0.08(-0.77%)
Feb 12, 2003 9.965 10.10 9.782 9.959 94,348 -0.01(-0.06%)
Feb 11, 2003 10.16 10.17 9.900 9.965 302,220 -0.19(-1.91%)
Feb 10, 2003 10.08 10.17 9.959 10.16 193,618 +0.14(+1.35%)
Feb 07, 2003 10.29 10.29 10.01 10.02 171,558 -0.29(-2.86%)
Feb 06, 2003 10.34 10.43 10.18 10.32 156,795 -0.05(-0.51%)
Feb 05, 2003 10.11 10.37 10.08 10.37 486,675 +0.30(+2.98%)
Feb 04, 2003 10.31 10.32 10.07 10.07 114,711 -0.29(-2.84%)
Feb 03, 2003 10.43 10.46 10.31 10.37 217,205 -0.06(-0.62%)
Jan 31, 2003 10.17 10.44 10.03 10.43 115,390 +0.19(+1.84%)
Jan 30, 2003 10.49 10.49 10.22 10.24 141,013 -0.21(-2.03%)
Jan 29, 2003 10.58 10.58 10.20 10.45 106,396 -0.14(-1.33%)
Jan 28, 2003 10.38 10.64 10.31 10.60 431,186 +0.22(+2.10%)
Jan 27, 2003 10.75 10.78 10.34 10.38 209,399 -0.41(-3.77%)
Jan 24, 2003 10.73 10.81 10.70 10.78 484,130 -0.01(-0.11%)
Jan 23, 2003 10.73 10.84 10.58 10.80 359,067 +0.14(+1.27%)
Jan 22, 2003 10.96 11.08 10.62 10.66 306,632 -0.33(-3.00%)
Jan 21, 2003 11.31 11.32 10.99 10.99 307,311 -0.32(-2.86%)
Jan 17, 2003 11.43 11.49 11.31 11.31 343,455 -0.15(-1.29%)
Jan 16, 2003 11.40 11.49 11.34 11.46 678,936 -0.02(-0.20%)
Jan 15, 2003 11.05 11.50 11.02 11.49 894,783 +0.38(+3.39%)
Jan 14, 2003 11.14 11.22 10.90 11.11 447,137 -0.03(-0.26%)
Jan 13, 2003 10.87 11.21 10.78 11.14 692,341 +0.32(+3.00%)
Jan 10, 2003 10.61 10.90 10.55 10.81 148,649 +0.21(+1.94%)
Jan 09, 2003 10.75 10.75 10.43 10.61 343,964 +0.01(+0.06%)
Jan 08, 2003 10.73 10.73 10.55 10.60 306,463 -0.17(-1.53%)
Jan 07, 2003 10.73 10.99 10.67 10.77 182,927 +0.05(+0.44%)
Jan 06, 2003 10.49 10.77 10.49 10.72 191,412 +0.26(+2.48%)
Jan 03, 2003 10.60 10.61 10.46 10.46 105,208 -0.12(-1.11%)
Jan 02, 2003 10.55 10.67 10.55 10.58 596,635 +0.12(+1.13%)
Dec 31, 2002 10.14 10.60 10.14 10.46 246,901 +0.24(+2.31%)
Dec 30, 2002 10.19 10.22 10.08 10.22 134,735 +0.04(+0.35%)
Dec 27, 2002 10.48 10.48 10.11 10.19 263,700 -0.32(-3.03%)
Dec 26, 2002 10.51 10.58 10.47 10.51 62,446 +0.00(+0.00%)
Dec 24, 2002 10.11 10.61 10.11 10.51 67,876 +0.39(+3.90%)
Dec 23, 2002 10.48 10.48 10.11 10.11 103,511 -0.37(-3.49%)
Dec 20, 2002 10.22 10.52 10.14 10.48 179,024 +0.34(+3.37%)
Dec 19, 2002 10.32 10.32 10.05 10.14 319,359 -0.18(-1.77%)
Dec 18, 2002 10.11 10.34 10.05 10.32 239,095 +0.12(+1.15%)
Dec 17, 2002 10.34 10.34 9.930 10.20 111,487 -0.23(-2.20%)
Dec 16, 2002 10.31 10.43 10.20 10.43 195,824 +0.15(+1.43%)
Dec 13, 2002 10.40 10.40 10.18 10.28 163,243 -0.09(-0.85%)
Dec 12, 2002 10.20 10.46 10.14 10.37 188,527 +0.24(+2.33%)
Dec 11, 2002 10.14 10.20 10.02 10.14 188,018 +0.06(+0.64%)
Dec 10, 2002 10.29 10.37 10.02 10.07 285,591 -0.22(-2.12%)
Dec 09, 2002 10.32 10.45 10.25 10.29 101,475 -0.03(-0.28%)
Dec 06, 2002 10.14 10.42 10.11 10.32 113,863 +0.17(+1.68%)
Dec 05, 2002 10.08 10.16 9.900 10.15 106,057 +0.16(+1.59%)
Dec 04, 2002 10.20 10.20 9.989 9.989 389,272 -0.27(-2.59%)
Dec 03, 2002 10.38 10.39 10.17 10.25 129,135 -0.28(-2.63%)
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.