Skip to main content

Msc Industrial Direct Company (NY: MSM )

84.18 +0.48 (+0.57%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.58 54.42 53.52 54.12 498,562 +0.77(+1.45%)
Sep 29, 2016 53.20 53.60 52.88 53.35 745,832 +0.15(+0.29%)
Sep 28, 2016 52.92 53.28 52.61 53.19 674,307 +0.44(+0.84%)
Sep 27, 2016 52.43 52.91 52.40 52.75 529,419 +0.09(+0.17%)
Sep 26, 2016 52.78 53.14 52.62 52.66 515,742 -0.42(-0.79%)
Sep 23, 2016 53.44 53.78 53.05 53.08 726,312 -0.70(-1.30%)
Sep 22, 2016 53.08 53.90 52.91 53.78 930,319 +1.16(+2.21%)
Sep 21, 2016 52.23 52.63 52.04 52.62 374,200 +0.47(+0.90%)
Sep 20, 2016 53.38 53.54 52.14 52.15 752,328 -0.86(-1.61%)
Sep 19, 2016 52.97 53.75 52.55 53.00 646,155 +0.29(+0.56%)
Sep 16, 2016 53.86 54.07 52.58 52.71 1,030,987 -1.33(-2.47%)
Sep 15, 2016 53.54 54.06 53.43 54.04 428,779 +0.39(+0.73%)
Sep 14, 2016 53.36 54.17 53.36 53.65 713,383 +0.36(+0.68%)
Sep 13, 2016 53.42 54.16 53.23 53.29 536,977 -0.35(-0.66%)
Sep 12, 2016 52.99 53.78 52.80 53.64 686,517 +0.46(+0.87%)
Sep 09, 2016 53.89 54.04 53.17 53.18 633,953 -1.20(-2.21%)
Sep 08, 2016 53.73 54.43 53.67 54.38 537,260 +0.67(+1.25%)
Sep 07, 2016 53.30 53.81 53.06 53.71 703,794 -0.64(-1.18%)
Sep 06, 2016 54.84 55.00 54.23 54.35 685,216 -0.33(-0.61%)
Sep 02, 2016 54.46 54.68 54.68 54.68 358,900 +0.49(+0.90%)
Sep 01, 2016 53.97 54.25 52.90 54.20 1,332,178 +0.35(+0.64%)
Aug 31, 2016 54.43 54.44 53.63 53.85 511,944 -0.72(-1.32%)
Aug 30, 2016 54.68 54.73 54.47 54.57 275,501 -0.02(-0.04%)
Aug 29, 2016 54.36 54.82 54.29 54.59 240,671 +0.27(+0.49%)
Aug 26, 2016 54.22 54.84 54.00 54.33 337,506 +0.03(+0.05%)
Aug 25, 2016 54.08 54.73 53.97 54.30 490,355 +0.06(+0.11%)
Aug 24, 2016 54.22 54.51 54.00 54.24 423,342 -0.02(-0.04%)
Aug 23, 2016 54.59 55.00 54.25 54.26 332,213 -0.25(-0.46%)
Aug 22, 2016 54.23 54.64 54.07 54.51 334,740 +0.04(+0.07%)
Aug 19, 2016 54.05 54.60 53.75 54.48 694,099 -0.10(-0.19%)
Aug 18, 2016 54.06 54.58 53.89 54.58 491,209 +0.57(+1.06%)
Aug 17, 2016 53.83 54.05 53.55 54.00 719,912 +0.02(+0.04%)
Aug 16, 2016 54.38 54.49 53.97 53.98 487,841 -0.44(-0.80%)
Aug 15, 2016 54.39 54.72 54.03 54.42 824,686 +0.23(+0.42%)
Aug 12, 2016 54.09 54.30 53.86 54.19 1,361,335 +0.05(+0.10%)
Aug 11, 2016 53.86 54.36 53.66 54.14 975,445 +0.58(+1.07%)
Aug 10, 2016 53.38 53.89 53.38 53.56 708,380 +0.13(+0.25%)
Aug 09, 2016 53.49 53.51 53.16 53.43 810,308 -0.07(-0.12%)
Aug 08, 2016 53.89 53.94 53.41 53.49 517,785 -0.21(-0.40%)
Aug 05, 2016 53.45 53.78 53.34 53.71 678,475 +0.46(+0.87%)
Aug 04, 2016 53.44 53.63 53.21 53.24 1,140,316 +0.01(+0.01%)
Aug 03, 2016 52.99 53.31 52.84 53.24 1,095,912 +0.25(+0.47%)
Aug 02, 2016 53.13 53.22 52.77 52.99 1,535,303 -0.13(-0.25%)
Aug 01, 2016 52.88 53.28 52.74 53.12 1,049,876 +0.16(+0.31%)
Jul 29, 2016 52.82 53.15 52.33 52.96 698,108 -0.04(-0.07%)
Jul 28, 2016 52.83 53.13 52.82 52.99 544,121 +0.10(+0.20%)
Jul 27, 2016 52.92 53.20 52.70 52.89 801,553 +0.00(+0.00%)
Jul 26, 2016 52.78 53.21 52.71 52.89 519,038 +0.15(+0.28%)
Jul 25, 2016 52.75 53.01 52.66 52.74 569,293 -0.13(-0.24%)
Jul 22, 2016 52.91 53.07 52.67 52.87 584,462 -0.05(-0.10%)
Jul 21, 2016 53.12 53.35 52.82 52.92 990,586 -0.24(-0.46%)
Jul 20, 2016 53.01 53.47 52.84 53.16 292,501 +0.14(+0.26%)
Jul 19, 2016 53.41 53.65 52.88 53.02 652,092 -0.60(-1.13%)
Jul 18, 2016 53.82 54.11 53.62 53.63 617,293 -0.19(-0.36%)
Jul 15, 2016 54.29 54.62 53.78 53.82 887,047 -0.11(-0.21%)
Jul 14, 2016 53.71 54.25 53.55 53.93 1,243,196 +0.46(+0.85%)
Jul 13, 2016 53.63 53.75 53.16 53.47 483,858 -0.19(-0.36%)
Jul 12, 2016 53.08 53.86 52.65 53.66 1,385,842 +0.09(+0.17%)
Jul 11, 2016 53.78 54.17 53.57 53.58 1,135,406 -0.15(-0.27%)
Jul 08, 2016 54.55 54.45 53.69 53.72 1,211,314 -0.41(-0.76%)
Jul 07, 2016 53.65 54.24 52.90 54.14 2,021,699 +0.99(+1.86%)
Jul 06, 2016 51.31 53.81 51.31 53.15 1,753,748 +1.25(+2.42%)
Jul 05, 2016 51.99 52.00 51.13 51.89 1,422,862 -0.41(-0.78%)
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.