Indicators

Msc Industrial Direct Company (NY: MSM )

90.96 -0.28 (-0.31%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.247	6.276	5.805	6.258	190,394	+0.18(+3.01%)
Sep 27, 2002	6.288	6.453	6.064	6.076	123,874	-0.21(-3.28%)
Sep 26, 2002	6.164	6.459	6.070	6.282	169,012	+0.18(+2.90%)
Sep 25, 2002	6.258	6.453	6.046	6.105	293,736	-0.14(-2.17%)
Sep 24, 2002	6.164	6.241	6.070	6.241	554,552	+0.19(+3.22%)
Sep 23, 2002	6.040	6.188	5.981	6.046	357,370	-0.05(-0.87%)
Sep 20, 2002	6.158	6.276	5.899	6.099	262,343	+0.00(+0.00%)
Sep 19, 2002	6.188	6.247	6.040	6.099	169,691	-0.09(-1.43%)
Sep 18, 2002	6.182	6.235	6.088	6.188	722,207	+0.01(+0.10%)
Sep 17, 2002	6.748	6.801	5.893	6.182	484,978	-0.51(-7.58%)
Sep 16, 2002	6.795	6.913	6.488	6.689	111,317	-0.11(-1.56%)
Sep 13, 2002	6.806	6.936	6.777	6.795	70,931	-0.01(-0.17%)
Sep 12, 2002	6.983	7.019	6.789	6.806	113,184	-0.18(-2.53%)
Sep 11, 2002	7.131	7.184	6.983	6.983	81,961	-0.10(-1.41%)
Sep 10, 2002	7.131	7.131	6.995	7.083	215,338	-0.04(-0.50%)
Sep 09, 2002	7.248	7.248	6.783	7.119	254,876	-0.19(-2.58%)
Sep 06, 2002	7.072	7.366	7.066	7.307	222,465	+0.26(+3.68%)
Sep 05, 2002	7.543	7.543	7.025	7.048	101,814	-0.50(-6.56%)
Sep 04, 2002	7.390	7.549	7.337	7.543	116,238	+0.17(+2.24%)

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.