Skip to main content

Msc Industrial Direct Company (NY: MSM )

99.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.61 52.61 52.08 52.61 572,790 +0.09(+0.17%)
Mar 30, 2016 52.19 52.79 51.92 52.52 538,890 +0.63(+1.21%)
Mar 29, 2016 51.12 51.91 50.74 51.89 468,565 +0.68(+1.32%)
Mar 28, 2016 51.53 51.72 50.47 51.21 445,272 -0.19(-0.38%)
Mar 24, 2016 51.13 51.41 51.41 51.41 857,587 -0.17(-0.33%)
Mar 23, 2016 51.20 51.80 50.59 51.58 643,514 +0.30(+0.58%)
Mar 22, 2016 51.19 51.63 51.10 51.28 507,451 -0.34(-0.65%)
Mar 21, 2016 51.49 51.68 50.74 51.62 395,470 +0.05(+0.09%)
Mar 18, 2016 51.12 51.71 50.94 51.57 686,525 +0.47(+0.92%)
Mar 17, 2016 49.77 51.28 49.77 51.10 452,586 +1.33(+2.67%)
Mar 16, 2016 49.23 49.99 49.03 49.77 597,730 +0.52(+1.05%)
Mar 15, 2016 49.22 49.58 48.06 49.26 817,324 -0.34(-0.69%)
Mar 14, 2016 49.59 49.91 49.09 49.60 479,735 -0.12(-0.25%)
Mar 11, 2016 49.29 49.83 48.06 49.72 513,783 +0.78(+1.59%)
Mar 10, 2016 49.32 49.40 47.95 48.95 518,064 -0.38(-0.77%)
Mar 09, 2016 48.92 50.01 48.80 49.32 654,811 +0.61(+1.25%)
Mar 08, 2016 48.25 48.88 47.68 48.72 560,755 -0.03(-0.06%)
Mar 07, 2016 48.55 48.76 47.88 48.75 843,705 +0.26(+0.53%)
Mar 04, 2016 48.44 48.70 47.11 48.49 1,502,621 +0.04(+0.09%)
Mar 03, 2016 48.67 48.95 48.12 48.45 876,588 -0.10(-0.20%)
Mar 02, 2016 49.06 49.27 48.10 48.55 976,764 -0.48(-0.98%)
Mar 01, 2016 48.47 49.48 47.97 49.03 715,879 +1.06(+2.21%)
Feb 29, 2016 48.34 48.70 47.65 47.97 649,371 -0.41(-0.85%)
Feb 26, 2016 48.18 48.46 47.68 48.38 781,039 +0.46(+0.96%)
Feb 25, 2016 47.51 47.94 46.84 47.92 780,181 +0.45(+0.96%)
Feb 24, 2016 46.84 47.50 45.91 47.46 845,882 +0.30(+0.64%)
Feb 23, 2016 47.86 47.99 46.92 47.16 753,800 -0.65(-1.37%)
Feb 22, 2016 48.47 48.85 47.55 47.82 723,798 -0.03(-0.06%)
Feb 19, 2016 47.51 47.84 46.94 47.84 506,990 +0.00(+0.00%)
Feb 18, 2016 48.02 48.13 47.42 47.84 678,348 -0.04(-0.09%)
Feb 17, 2016 47.52 48.41 47.26 47.88 1,426,323 +0.87(+1.85%)
Feb 16, 2016 46.54 47.10 45.88 47.02 856,435 +0.90(+1.96%)
Feb 12, 2016 45.27 46.11 46.11 46.11 855,556 +1.25(+2.78%)
Feb 11, 2016 44.32 45.44 44.32 44.86 956,816 -0.38(-0.84%)
Feb 10, 2016 46.44 46.67 45.13 45.24 1,187,761 -0.94(-2.03%)
Feb 09, 2016 44.97 46.44 44.82 46.18 1,157,328 +0.79(+1.73%)
Feb 08, 2016 45.00 45.53 44.30 45.40 1,443,613 +0.17(+0.38%)
Feb 05, 2016 45.29 45.54 44.55 45.22 2,052,719 -0.10(-0.21%)
Feb 04, 2016 44.43 46.35 44.38 45.32 7,795,713 +0.85(+1.92%)
Feb 03, 2016 43.89 44.82 43.34 44.46 1,423,767 +0.79(+1.82%)
Feb 02, 2016 44.93 44.97 43.64 43.67 1,090,734 -1.57(-3.47%)
Feb 01, 2016 44.46 45.37 43.64 45.24 1,207,720 +0.57(+1.27%)
Jan 29, 2016 43.13 44.99 43.04 44.68 1,271,588 +1.59(+3.68%)
Jan 28, 2016 42.68 43.11 42.35 43.09 954,913 +0.94(+2.24%)
Jan 27, 2016 42.27 42.91 41.78 42.15 995,375 -0.18(-0.42%)
Jan 26, 2016 40.75 42.38 40.64 42.33 614,229 +1.83(+4.51%)
Jan 25, 2016 41.39 41.61 40.34 40.50 588,531 -1.12(-2.70%)
Jan 22, 2016 41.04 41.89 40.64 41.62 877,451 +1.26(+3.13%)
Jan 21, 2016 39.96 40.92 39.91 40.36 1,162,997 +0.33(+0.83%)
Jan 20, 2016 40.05 40.43 39.24 40.03 1,591,194 -0.57(-1.39%)
Jan 19, 2016 41.34 41.42 40.33 40.60 1,089,704 -0.43(-1.04%)
Jan 15, 2016 40.56 41.02 41.02 41.02 1,303,933 -0.42(-1.01%)
Jan 14, 2016 41.04 41.56 40.31 41.45 1,095,620 +0.46(+1.11%)
Jan 13, 2016 41.36 42.07 40.91 40.99 1,130,995 -0.30(-0.72%)
Jan 12, 2016 41.09 41.31 40.72 41.29 998,847 +0.48(+1.18%)
Jan 11, 2016 40.85 41.17 40.39 40.80 999,360 +0.00(+0.00%)
Jan 08, 2016 41.55 42.12 40.60 40.80 912,783 -0.52(-1.25%)
Jan 07, 2016 40.29 41.99 40.28 41.32 1,929,233 +0.05(+0.13%)
Jan 06, 2016 38.78 41.92 38.36 41.27 3,738,296 +2.55(+6.59%)
Jan 05, 2016 38.69 38.86 37.83 38.71 1,060,193 +0.02(+0.05%)
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.