Skip to main content

Msc Industrial Direct Company (NY: MSM )

83.42 +1.54 (+1.88%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.05 57.15 55.80 57.08 879,207 +1.02(+1.82%)
Apr 29, 2014 55.92 56.17 55.63 56.06 465,251 +0.16(+0.29%)
Apr 28, 2014 56.27 56.52 54.94 55.90 676,283 -0.25(-0.45%)
Apr 25, 2014 56.50 56.63 55.98 56.15 630,156 -0.53(-0.94%)
Apr 24, 2014 56.38 56.76 56.07 56.68 966,809 +0.53(+0.94%)
Apr 23, 2014 56.00 56.42 55.98 56.15 559,669 +0.05(+0.09%)
Apr 22, 2014 55.32 56.15 55.26 56.10 877,853 +0.86(+1.57%)
Apr 21, 2014 54.82 55.36 54.67 55.24 619,621 +0.44(+0.80%)
Apr 17, 2014 54.96 54.80 54.80 54.80 659,806 -0.10(-0.18%)
Apr 16, 2014 54.44 55.09 54.22 54.90 561,339 +0.78(+1.45%)
Apr 15, 2014 54.19 54.59 53.36 54.12 443,928 -0.09(-0.16%)
Apr 14, 2014 55.08 55.08 53.86 54.20 562,015 -0.33(-0.61%)
Apr 11, 2014 55.06 55.87 54.15 54.54 1,127,514 -0.60(-1.08%)
Apr 10, 2014 56.24 56.52 54.72 55.13 1,237,874 -1.02(-1.82%)
Apr 09, 2014 56.21 58.00 55.65 56.16 2,272,090 +2.09(+3.87%)
Apr 08, 2014 53.55 54.34 53.30 54.06 1,144,141 +0.48(+0.90%)
Apr 07, 2014 54.31 54.49 53.47 53.58 939,293 -0.90(-1.65%)
Apr 04, 2014 55.68 55.97 54.32 54.48 940,193 -0.25(-0.46%)
Apr 03, 2014 54.26 54.78 53.95 54.73 795,105 +0.56(+1.03%)
Apr 02, 2014 54.07 54.61 53.94 54.17 575,683 +0.19(+0.35%)
Apr 01, 2014 53.89 54.49 53.15 53.99 604,633 +0.16(+0.29%)
Mar 31, 2014 53.81 54.19 53.42 53.83 681,582 +0.30(+0.56%)
Mar 28, 2014 53.18 54.39 53.11 53.53 572,205 +0.55(+1.05%)
Mar 27, 2014 52.96 53.35 52.31 52.98 783,888 +0.07(+0.14%)
Mar 26, 2014 54.00 54.38 52.87 52.90 392,657 -0.89(-1.65%)
Mar 25, 2014 54.02 54.19 53.32 53.79 485,200 +0.06(+0.10%)
Mar 24, 2014 54.89 54.92 53.59 53.74 933,885 -1.13(-2.06%)
Mar 21, 2014 54.20 54.87 53.80 54.87 1,292,158 +0.90(+1.66%)
Mar 20, 2014 53.42 53.99 53.13 53.97 698,232 -0.40(-0.73%)
Mar 19, 2014 54.86 55.20 54.07 54.37 426,648 -0.56(-1.02%)
Mar 18, 2014 54.57 54.97 54.23 54.93 558,019 +0.37(+0.68%)
Mar 17, 2014 54.04 54.94 54.03 54.56 628,000 +0.81(+1.52%)
Mar 14, 2014 53.16 54.10 52.98 53.74 360,624 +0.43(+0.81%)
Mar 13, 2014 54.53 54.56 53.18 53.31 513,817 -1.05(-1.93%)
Mar 12, 2014 54.13 54.38 53.80 54.36 577,695 -0.07(-0.14%)
Mar 11, 2014 55.13 55.13 54.06 54.44 582,466 -0.54(-0.97%)
Mar 10, 2014 54.78 55.11 54.38 54.97 392,924 +0.04(+0.07%)
Mar 07, 2014 55.14 55.55 54.80 54.94 340,440 +0.00(+0.00%)
Mar 06, 2014 54.93 55.26 54.40 54.94 600,806 +0.13(+0.24%)
Mar 05, 2014 54.27 54.81 54.09 54.81 582,255 +0.55(+1.01%)
Mar 04, 2014 54.28 54.47 53.90 54.26 420,120 +0.60(+1.11%)
Mar 03, 2014 53.20 53.92 52.95 53.66 578,566 -0.05(-0.09%)
Feb 28, 2014 53.62 54.02 53.39 53.71 397,648 +0.16(+0.29%)
Feb 27, 2014 52.95 53.58 52.88 53.56 300,756 +0.49(+0.93%)
Feb 26, 2014 52.81 53.43 52.68 53.06 465,985 +0.42(+0.79%)
Feb 25, 2014 52.89 53.05 52.57 52.65 386,987 -0.24(-0.46%)
Feb 24, 2014 53.36 53.70 52.85 52.89 433,346 -0.06(-0.11%)
Feb 21, 2014 53.11 53.39 52.93 52.95 351,119 -0.05(-0.09%)
Feb 20, 2014 52.25 53.08 52.04 53.00 582,493 +0.77(+1.47%)
Feb 19, 2014 52.02 52.64 51.85 52.23 450,538 -0.01(-0.02%)
Feb 18, 2014 52.38 52.41 51.75 52.24 577,144 +0.00(+0.00%)
Feb 14, 2014 51.59 52.24 52.24 52.24 678,598 +0.60(+1.17%)
Feb 13, 2014 50.80 51.67 50.80 51.64 347,039 +0.35(+0.68%)
Feb 12, 2014 51.31 51.58 51.03 51.29 466,633 +0.02(+0.04%)
Feb 11, 2014 50.68 51.33 50.45 51.27 393,816 +0.58(+1.15%)
Feb 10, 2014 50.82 50.96 50.25 50.69 613,827 -0.21(-0.40%)
Feb 07, 2014 50.96 51.14 50.54 50.89 695,164 +0.24(+0.47%)
Feb 06, 2014 50.08 50.69 50.02 50.66 878,709 +0.77(+1.53%)
Feb 05, 2014 50.49 50.92 49.47 49.89 1,290,913 -0.75(-1.47%)
Feb 04, 2014 50.86 51.40 50.27 50.64 1,358,644 +0.28(+0.56%)
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.