Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.70 53.95 53.16 53.74 780,804 -0.18(-0.33%)
Apr 28, 2016 53.75 54.33 53.22 53.92 833,875 +0.01(+0.03%)
Apr 27, 2016 53.09 53.93 52.91 53.91 457,349 +0.83(+1.57%)
Apr 26, 2016 52.57 53.28 52.08 53.07 556,118 +0.49(+0.92%)
Apr 25, 2016 52.14 52.59 51.99 52.59 627,836 +0.26(+0.50%)
Apr 22, 2016 51.88 52.62 51.51 52.32 404,064 +0.55(+1.06%)
Apr 21, 2016 52.39 52.76 51.69 51.78 579,087 -0.67(-1.27%)
Apr 20, 2016 52.74 53.05 52.01 52.44 673,216 -0.24(-0.46%)
Apr 19, 2016 52.39 52.87 52.16 52.69 1,121,908 +0.42(+0.80%)
Apr 18, 2016 51.78 52.44 51.71 52.27 825,178 +0.37(+0.71%)
Apr 15, 2016 51.68 52.29 51.53 51.90 745,163 +0.10(+0.19%)
Apr 14, 2016 52.70 52.70 51.46 51.80 723,761 -0.55(-1.06%)
Apr 13, 2016 52.34 52.49 51.70 52.36 588,503 +0.64(+1.23%)
Apr 12, 2016 52.35 52.35 51.41 51.72 1,111,062 -0.91(-1.73%)
Apr 11, 2016 52.70 53.66 52.45 52.63 912,940 +0.35(+0.68%)
Apr 08, 2016 51.58 52.64 51.19 52.28 890,745 +1.28(+2.52%)
Apr 07, 2016 50.32 51.76 50.14 50.99 1,891,570 +0.55(+1.09%)
Apr 06, 2016 48.95 50.90 48.56 50.44 1,811,547 -0.81(-1.57%)
Apr 05, 2016 51.87 51.88 50.35 51.25 1,797,064 -0.77(-1.47%)
Apr 04, 2016 52.75 52.87 51.59 52.01 988,707 -0.86(-1.63%)
Apr 01, 2016 52.30 53.07 51.54 52.88 988,619 +0.27(+0.51%)
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%)
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.