Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.60	31.00	30.37	30.60	525,649	-0.02(-0.06%)
May 27, 2010	30.37	30.67	30.04	30.62	282,313	+0.90(+3.03%)
May 26, 2010	29.69	30.14	29.51	29.72	580,493	+0.28(+0.94%)
May 25, 2010	29.00	29.53	28.56	29.44	299,309	-0.12(-0.40%)
May 24, 2010	29.64	29.97	29.53	29.56	189,438	-0.25(-0.83%)
May 21, 2010	28.83	30.00	28.69	29.81	366,452	+0.50(+1.69%)
May 20, 2010	29.23	30.02	29.09	29.31	492,998	-1.32(-4.31%)
May 19, 2010	31.55	31.70	30.43	30.63	512,176	-0.94(-2.98%)
May 18, 2010	31.85	32.29	31.51	31.57	552,102	-0.03(-0.09%)
May 17, 2010	31.69	31.80	30.81	31.60	451,863	+0.06(+0.21%)
May 14, 2010	31.53	32.07	31.18	31.53	364,083	-0.35(-1.11%)
May 13, 2010	32.29	32.41	31.69	31.89	421,671	-0.56(-1.73%)
May 12, 2010	31.86	32.55	31.49	32.45	468,880	+0.69(+2.18%)
May 11, 2010	31.79	32.09	31.69	31.76	287,872	+0.24(+0.75%)
May 10, 2010	31.30	31.60	31.25	31.52	296,585	+1.35(+4.47%)
May 07, 2010	30.95	31.09	29.88	30.17	813,713	-0.78(-2.52%)
May 06, 2010	31.05	31.60	29.87	30.95	1,145,313	-0.25(-0.81%)
May 05, 2010	31.20	31.40	31.12	31.21	674,373	-0.35(-1.12%)
May 04, 2010	32.65	32.65	31.33	31.56	469,749	-1.61(-4.87%)

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.