Skip to main content

Msc Industrial Direct Company (NY: MSM )

84.10 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.95 58.95 57.93 58.23 382,603 -0.67(-1.13%)
Sep 29, 2014 58.68 59.26 58.68 58.90 388,525 -0.33(-0.56%)
Sep 26, 2014 59.03 59.32 58.71 59.24 372,910 +0.20(+0.33%)
Sep 25, 2014 59.84 60.20 58.94 59.04 327,747 -1.06(-1.76%)
Sep 24, 2014 59.60 60.18 59.45 60.09 434,523 +0.44(+0.73%)
Sep 23, 2014 60.05 60.18 59.63 59.66 317,524 -0.63(-1.04%)
Sep 22, 2014 60.84 60.84 60.11 60.28 331,755 -0.72(-1.17%)
Sep 19, 2014 61.33 61.70 60.75 61.00 1,234,365 -0.28(-0.46%)
Sep 18, 2014 61.10 61.33 60.98 61.28 389,064 +0.29(+0.48%)
Sep 17, 2014 61.19 61.42 60.65 60.99 544,848 +0.04(+0.07%)
Sep 16, 2014 61.12 61.50 60.69 60.95 559,684 -0.27(-0.43%)
Sep 15, 2014 61.61 61.61 61.01 61.21 285,685 -0.40(-0.64%)
Sep 12, 2014 61.83 62.35 61.02 61.61 343,840 -0.23(-0.37%)
Sep 11, 2014 61.43 62.06 61.37 61.84 236,782 +0.09(+0.14%)
Sep 10, 2014 62.02 62.19 61.36 61.75 363,445 -0.18(-0.29%)
Sep 09, 2014 62.09 62.36 61.67 61.93 561,004 -0.03(-0.04%)
Sep 08, 2014 61.78 62.63 61.57 61.95 575,453 +0.00(+0.00%)
Sep 05, 2014 62.10 62.10 61.63 61.95 214,055 -0.12(-0.19%)
Sep 04, 2014 61.70 62.51 61.70 62.07 230,541 +0.51(+0.83%)
Sep 03, 2014 61.63 61.95 61.35 61.56 252,067 +0.02(+0.03%)
Sep 02, 2014 61.60 62.58 61.29 61.54 546,660 +0.12(+0.19%)
Aug 29, 2014 61.34 61.42 61.42 61.42 234,804 +0.20(+0.33%)
Aug 28, 2014 61.18 61.43 60.97 61.22 231,554 -0.21(-0.34%)
Aug 27, 2014 61.76 61.76 61.06 61.43 281,844 -0.42(-0.68%)
Aug 26, 2014 61.74 62.01 61.79 61.85 221,325 +0.06(+0.10%)
Aug 25, 2014 61.66 61.86 61.11 61.79 158,546 +0.49(+0.80%)
Aug 22, 2014 61.20 61.43 61.01 61.30 220,048 +0.10(+0.16%)
Aug 21, 2014 61.31 61.59 60.81 61.20 266,306 -0.14(-0.22%)
Aug 20, 2014 60.84 61.46 60.76 61.34 352,584 +0.35(+0.58%)
Aug 19, 2014 60.99 61.33 60.76 60.99 406,411 +0.04(+0.07%)
Aug 18, 2014 60.27 60.98 60.14 60.95 220,474 +1.12(+1.87%)
Aug 15, 2014 60.65 60.80 59.55 59.83 458,818 -0.69(-1.14%)
Aug 14, 2014 59.84 60.56 59.84 60.52 337,038 +0.82(+1.38%)
Aug 13, 2014 60.39 60.39 59.49 59.69 594,682 -0.64(-1.06%)
Aug 12, 2014 59.77 60.52 59.67 60.33 671,758 +0.46(+0.76%)
Aug 11, 2014 59.98 60.40 59.79 59.88 198,697 +0.23(+0.39%)
Aug 08, 2014 59.23 59.62 59.00 59.64 571,457 +0.46(+0.78%)
Aug 07, 2014 59.28 59.45 58.89 59.18 582,217 +0.37(+0.64%)
Aug 06, 2014 58.12 58.94 58.12 58.81 569,175 +0.37(+0.63%)
Aug 05, 2014 58.23 58.69 58.14 58.44 473,617 -0.05(-0.08%)
Aug 04, 2014 58.19 58.53 57.42 58.49 452,704 +0.60(+1.04%)
Aug 01, 2014 58.02 58.32 57.61 57.89 551,422 -0.23(-0.40%)
Jul 31, 2014 58.89 59.02 57.94 58.12 607,130 -1.29(-2.17%)
Jul 30, 2014 59.40 59.84 59.29 59.41 568,256 +0.30(+0.51%)
Jul 29, 2014 59.84 59.88 59.11 59.11 409,729 -0.75(-1.25%)
Jul 28, 2014 60.45 60.49 59.66 59.86 478,057 -0.57(-0.95%)
Jul 25, 2014 60.07 60.56 59.90 60.43 467,532 +0.03(+0.06%)
Jul 24, 2014 60.01 60.52 59.94 60.39 758,743 +0.32(+0.53%)
Jul 23, 2014 60.50 60.50 59.92 60.07 483,542 -0.47(-0.78%)
Jul 22, 2014 60.64 60.88 60.39 60.54 422,051 +0.32(+0.53%)
Jul 21, 2014 60.02 60.47 59.81 60.22 406,273 -0.05(-0.09%)
Jul 18, 2014 59.81 60.31 59.69 60.28 615,145 +0.47(+0.79%)
Jul 17, 2014 60.74 60.81 59.79 59.81 785,866 -1.10(-1.81%)
Jul 16, 2014 61.33 61.33 60.79 60.91 945,945 -0.13(-0.21%)
Jul 15, 2014 60.89 61.23 60.60 61.04 1,063,503 +0.08(+0.12%)
Jul 14, 2014 60.54 61.03 60.50 60.97 1,139,113 +0.64(+1.06%)
Jul 11, 2014 59.88 60.48 59.38 60.33 709,506 +0.09(+0.15%)
Jul 10, 2014 59.85 61.50 59.64 60.24 851,577 -0.40(-0.66%)
Jul 09, 2014 61.48 62.47 60.29 60.64 2,011,134 -2.99(-4.70%)
Jul 08, 2014 63.39 63.92 62.78 63.63 1,470,923 +0.23(+0.37%)
Jul 07, 2014 64.78 64.91 63.37 63.40 629,562 -1.70(-2.61%)
Jul 03, 2014 64.09 65.10 65.10 65.10 521,266 +1.10(+1.71%)
Jul 02, 2014 63.98 64.57 63.88 64.00 442,064 -0.18(-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.