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 (%)
Sep 30, 2014 55.49 55.49 54.54 54.82 406,441 -0.63(-1.13%)
Sep 29, 2014 55.24 55.78 55.24 55.45 412,731 -0.31(-0.56%)
Sep 26, 2014 55.57 55.84 55.27 55.76 396,144 +0.19(+0.33%)
Sep 25, 2014 56.33 56.67 55.49 55.58 348,167 -0.99(-1.76%)
Sep 24, 2014 56.11 56.65 55.96 56.57 461,596 +0.41(+0.73%)
Sep 23, 2014 56.52 56.65 56.13 56.16 337,307 -0.59(-1.04%)
Sep 22, 2014 57.27 57.27 56.58 56.75 352,425 -0.67(-1.17%)
Sep 19, 2014 57.73 58.08 57.19 57.42 1,311,270 -0.26(-0.46%)
Sep 18, 2014 57.52 57.73 57.40 57.69 413,304 +0.28(+0.48%)
Sep 17, 2014 57.60 57.81 57.09 57.41 578,794 +0.04(+0.07%)
Sep 16, 2014 57.54 57.89 57.13 57.37 594,555 -0.25(-0.43%)
Sep 15, 2014 57.99 57.99 57.44 57.62 303,484 -0.37(-0.64%)
Sep 12, 2014 58.21 58.69 57.44 57.99 365,263 -0.22(-0.37%)
Sep 11, 2014 57.83 58.42 57.77 58.21 251,535 +0.08(+0.14%)
Sep 10, 2014 58.38 58.55 57.76 58.13 386,089 -0.17(-0.29%)
Sep 09, 2014 58.45 58.70 58.05 58.30 595,956 -0.03(-0.04%)
Sep 08, 2014 58.16 58.96 57.96 58.32 611,306 +0.00(+0.00%)
Sep 05, 2014 58.46 58.46 58.02 58.32 227,391 -0.11(-0.19%)
Sep 04, 2014 58.08 58.84 58.08 58.43 244,905 +0.48(+0.83%)
Sep 03, 2014 58.02 58.31 57.76 57.95 267,771 +0.02(+0.03%)
Sep 02, 2014 57.99 58.91 57.70 57.93 580,719 +0.11(+0.19%)
Aug 29, 2014 57.74 57.82 57.82 57.82 249,433 +0.19(+0.33%)
Aug 28, 2014 57.60 57.83 57.39 57.63 245,980 -0.20(-0.34%)
Aug 27, 2014 58.13 58.13 57.48 57.83 299,404 -0.40(-0.68%)
Aug 26, 2014 58.12 58.37 58.17 58.22 235,114 +0.06(+0.10%)
Aug 25, 2014 58.05 58.23 57.52 58.17 168,423 +0.46(+0.80%)
Aug 22, 2014 57.62 57.83 57.44 57.71 233,758 +0.09(+0.16%)
Aug 21, 2014 57.72 57.97 57.24 57.62 282,898 -0.13(-0.22%)
Aug 20, 2014 57.27 57.86 57.19 57.74 374,551 +0.33(+0.58%)
Aug 19, 2014 57.42 57.73 57.19 57.41 431,732 +0.04(+0.07%)
Aug 18, 2014 56.74 57.40 56.61 57.37 234,210 +1.05(+1.87%)
Aug 15, 2014 57.09 57.24 56.05 56.32 487,404 -0.65(-1.14%)
Aug 14, 2014 56.33 57.01 56.33 56.97 358,037 +0.78(+1.38%)
Aug 13, 2014 56.85 56.85 56.00 56.19 631,733 -0.60(-1.06%)
Aug 12, 2014 56.27 56.97 56.17 56.79 713,611 +0.43(+0.76%)
Aug 11, 2014 56.46 56.86 56.29 56.36 211,077 +0.22(+0.39%)
Aug 08, 2014 55.76 56.12 55.54 56.15 607,061 +0.44(+0.78%)
Aug 07, 2014 55.80 55.97 55.44 55.71 618,491 +0.35(+0.64%)
Aug 06, 2014 54.72 55.48 54.72 55.36 604,637 +0.35(+0.63%)
Aug 05, 2014 54.81 55.25 54.73 55.01 503,125 -0.04(-0.08%)
Aug 04, 2014 54.78 55.09 54.05 55.06 480,910 +0.56(+1.04%)
Aug 01, 2014 54.61 54.90 54.23 54.49 585,778 -0.22(-0.40%)
Jul 31, 2014 55.43 55.56 54.54 54.71 644,956 -1.21(-2.17%)
Jul 30, 2014 55.92 56.33 55.81 55.92 603,661 +0.28(+0.51%)
Jul 29, 2014 56.33 56.37 55.64 55.64 435,257 -0.71(-1.25%)
Jul 28, 2014 56.90 56.94 56.17 56.35 507,842 -0.54(-0.95%)
Jul 25, 2014 56.55 57.01 56.38 56.88 496,661 +0.03(+0.06%)
Jul 24, 2014 56.49 56.97 56.42 56.85 806,015 +0.30(+0.53%)
Jul 23, 2014 56.95 56.95 56.40 56.55 513,668 -0.44(-0.78%)
Jul 22, 2014 57.08 57.31 56.85 56.99 448,346 +0.30(+0.53%)
Jul 21, 2014 56.50 56.92 56.30 56.69 431,586 -0.05(-0.09%)
Jul 18, 2014 56.30 56.77 56.18 56.74 653,471 +0.44(+0.79%)
Jul 17, 2014 57.18 57.24 56.29 56.30 834,828 -1.04(-1.81%)
Jul 16, 2014 57.73 57.73 57.22 57.34 1,004,881 -0.12(-0.21%)
Jul 15, 2014 57.32 57.63 57.04 57.46 1,129,763 +0.07(+0.12%)
Jul 14, 2014 56.99 57.45 56.95 57.39 1,210,084 +0.60(+1.06%)
Jul 11, 2014 56.36 56.94 55.90 56.79 753,711 +0.08(+0.15%)
Jul 10, 2014 56.34 57.89 56.15 56.70 904,634 -0.38(-0.66%)
Jul 09, 2014 57.88 58.80 56.76 57.08 2,136,435 -2.82(-4.70%)
Jul 08, 2014 59.67 60.17 59.10 59.90 1,562,567 +0.22(+0.37%)
Jul 07, 2014 60.98 61.11 59.66 59.68 668,786 -1.60(-2.61%)
Jul 03, 2014 60.34 61.28 61.28 61.28 553,743 +1.03(+1.71%)
Jul 02, 2014 60.23 60.78 60.14 60.25 469,607 -0.17(-0.28%)
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.