Skip to main content

Msc Industrial Direct Company (NY: MSM )

82.97 +1.09 (+1.33%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.47 34.42 33.47 33.80 627,805 -0.33(-0.96%)
Sep 29, 2011 34.30 34.43 33.19 34.13 431,731 +0.48(+1.42%)
Sep 28, 2011 34.75 34.94 33.64 33.65 295,153 -1.08(-3.12%)
Sep 27, 2011 34.74 35.34 34.48 34.74 538,525 +0.47(+1.38%)
Sep 26, 2011 34.35 34.65 33.63 34.26 434,268 +0.25(+0.74%)
Sep 23, 2011 33.90 34.35 33.87 34.01 565,236 -0.05(-0.14%)
Sep 22, 2011 34.10 34.50 33.53 34.06 601,768 -0.96(-2.75%)
Sep 21, 2011 36.18 36.32 35.02 35.02 473,039 -1.16(-3.21%)
Sep 20, 2011 37.12 37.38 36.18 36.18 407,103 -0.72(-1.95%)
Sep 19, 2011 36.53 37.16 36.28 36.90 387,621 -0.41(-1.09%)
Sep 16, 2011 37.29 37.54 37.03 37.31 856,695 -0.13(-0.35%)
Sep 15, 2011 37.11 37.57 36.34 37.44 1,151,697 +0.69(+1.87%)
Sep 14, 2011 36.05 37.14 35.48 36.75 449,204 +0.95(+2.66%)
Sep 13, 2011 34.92 35.87 34.68 35.80 760,332 +0.98(+2.82%)
Sep 12, 2011 34.49 35.14 34.17 34.82 369,230 -0.15(-0.43%)
Sep 09, 2011 35.47 35.93 34.72 34.97 634,289 -0.77(-2.16%)
Sep 08, 2011 36.08 36.19 35.62 35.74 630,050 -0.60(-1.66%)
Sep 07, 2011 35.74 36.36 35.59 36.35 262,562 +1.18(+3.35%)
Sep 06, 2011 33.89 35.25 33.75 35.17 310,021 +0.07(+0.20%)
Sep 02, 2011 35.37 36.00 34.95 35.09 187,193 -1.17(-3.22%)
Sep 01, 2011 36.93 37.43 36.19 36.26 454,083 -0.66(-1.78%)
Aug 31, 2011 36.84 37.45 36.60 36.92 446,374 +0.37(+1.00%)
Aug 30, 2011 36.33 36.83 36.06 36.56 366,299 +0.06(+0.16%)
Aug 29, 2011 35.50 36.52 35.50 36.50 329,998 +1.18(+3.34%)
Aug 26, 2011 34.40 35.53 33.96 35.32 615,356 +0.72(+2.08%)
Aug 25, 2011 35.80 35.99 34.44 34.60 510,812 -0.87(-2.45%)
Aug 24, 2011 34.87 35.55 34.71 35.47 263,266 +0.50(+1.42%)
Aug 23, 2011 33.75 35.02 33.62 34.97 385,187 +1.41(+4.21%)
Aug 22, 2011 33.89 33.95 33.21 33.56 574,403 +0.57(+1.72%)
Aug 19, 2011 33.05 34.06 32.87 32.99 643,738 -0.54(-1.61%)
Aug 18, 2011 34.28 34.51 33.19 33.53 1,061,876 -2.09(-5.87%)
Aug 17, 2011 35.51 35.74 35.18 35.62 964,951 +0.31(+0.86%)
Aug 16, 2011 34.94 35.57 34.73 35.31 526,573 -0.12(-0.34%)
Aug 15, 2011 35.26 35.45 34.74 35.43 605,363 +0.51(+1.46%)
Aug 12, 2011 34.69 35.23 33.95 34.92 773,541 +1.19(+3.53%)
Aug 11, 2011 31.53 34.08 31.41 33.73 920,729 +2.20(+6.99%)
Aug 10, 2011 31.89 32.26 31.41 31.53 1,485,349 -1.12(-3.43%)
Aug 09, 2011 31.95 32.68 29.77 32.65 1,441,288 +2.61(+8.69%)
Aug 08, 2011 31.95 32.50 30.03 30.04 1,104,739 -2.97(-9.00%)
Aug 05, 2011 33.72 34.03 32.60 33.01 774,338 -0.29(-0.86%)
Aug 04, 2011 35.30 35.30 33.29 33.29 494,159 -2.44(-6.82%)
Aug 03, 2011 35.48 36.26 35.17 35.73 817,903 +0.23(+0.64%)
Aug 02, 2011 36.35 36.74 35.50 35.50 533,539 -1.02(-2.80%)
Aug 01, 2011 37.29 37.44 35.95 36.53 656,815 -0.46(-1.25%)
Jul 29, 2011 36.75 37.31 36.43 36.99 679,250 -0.36(-0.96%)
Jul 28, 2011 37.93 38.15 37.29 37.35 408,012 -0.60(-1.59%)
Jul 27, 2011 38.47 38.60 37.75 37.95 522,379 -0.75(-1.95%)
Jul 26, 2011 39.38 39.40 38.62 38.70 187,883 -0.78(-1.99%)
Jul 25, 2011 39.54 39.74 39.17 39.49 176,580 -0.34(-0.86%)
Jul 22, 2011 39.79 39.89 39.75 39.83 180,963 -0.01(-0.02%)
Jul 21, 2011 39.62 40.07 39.53 39.84 234,288 +0.40(+1.02%)
Jul 20, 2011 39.52 39.63 39.06 39.44 250,522 +0.05(+0.12%)
Jul 19, 2011 39.36 39.53 38.99 39.39 376,877 +0.25(+0.64%)
Jul 18, 2011 39.51 39.56 38.87 39.14 288,784 -0.59(-1.49%)
Jul 15, 2011 40.24 40.24 39.56 39.73 291,066 -0.34(-0.85%)
Jul 14, 2011 41.00 41.32 39.94 40.07 639,878 -0.86(-2.11%)
Jul 13, 2011 40.94 41.64 40.85 40.93 402,057 +0.17(+0.43%)
Jul 12, 2011 40.47 41.18 40.36 40.76 478,283 +0.13(+0.32%)
Jul 11, 2011 41.09 41.28 40.51 40.63 415,712 -0.98(-2.36%)
Jul 08, 2011 41.61 41.94 41.20 41.61 757,718 -0.45(-1.08%)
Jul 07, 2011 41.91 42.87 41.90 42.06 933,240 +0.44(+1.05%)
Jul 06, 2011 41.35 41.74 41.23 41.63 327,807 +0.27(+0.65%)
Jul 05, 2011 41.38 41.58 41.00 41.36 454,816 +0.00(+0.00%)
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.