Skip to main content

Msc Industrial Direct Company (NY: MSM )

81.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.92 25.23 24.47 24.88 826,283 +0.15(+0.60%)
Sep 29, 2009 24.52 25.05 24.49 24.73 631,546 +0.28(+1.14%)
Sep 28, 2009 24.44 24.68 24.32 24.45 933,726 +0.04(+0.16%)
Sep 25, 2009 24.69 24.77 24.28 24.41 740,298 -0.30(-1.22%)
Sep 24, 2009 24.86 24.98 24.53 24.71 1,085,546 -0.15(-0.60%)
Sep 23, 2009 25.05 25.23 24.86 24.86 971,682 -0.20(-0.80%)
Sep 22, 2009 25.02 25.13 24.88 25.06 591,593 +0.12(+0.48%)
Sep 21, 2009 24.57 25.07 24.45 24.94 716,542 +0.10(+0.39%)
Sep 18, 2009 24.86 25.11 24.78 24.84 689,285 +0.03(+0.11%)
Sep 17, 2009 24.74 24.92 24.64 24.81 750,972 +0.09(+0.35%)
Sep 16, 2009 24.76 24.88 24.62 24.73 639,458 +0.10(+0.39%)
Sep 15, 2009 24.63 24.78 24.43 24.63 632,396 +0.04(+0.16%)
Sep 14, 2009 24.34 24.65 24.06 24.59 812,022 +0.05(+0.21%)
Sep 11, 2009 24.49 24.88 24.48 24.54 1,258,115 +0.16(+0.66%)
Sep 10, 2009 24.85 25.63 23.95 24.38 1,891,032 +0.26(+1.07%)
Sep 09, 2009 23.60 24.40 23.53 24.12 1,583,996 +0.55(+2.35%)
Sep 08, 2009 23.23 23.97 23.22 23.57 954,909 +0.47(+2.03%)
Sep 04, 2009 22.79 23.37 22.73 23.10 571,213 +0.38(+1.68%)
Sep 03, 2009 22.32 22.73 22.06 22.72 445,567 +0.50(+2.26%)
Sep 02, 2009 22.26 22.42 22.12 22.22 501,829 -0.14(-0.64%)
Sep 01, 2009 22.40 23.12 22.07 22.36 1,010,104 -0.19(-0.86%)
Aug 31, 2009 22.69 22.69 22.23 22.55 576,162 -0.26(-1.15%)
Aug 28, 2009 22.71 22.93 22.51 22.81 613,690 +0.21(+0.91%)
Aug 27, 2009 22.67 22.79 22.19 22.61 494,858 -0.03(-0.13%)
Aug 26, 2009 22.35 22.81 22.29 22.64 401,264 +0.15(+0.69%)
Aug 25, 2009 22.31 22.74 22.22 22.48 393,084 +0.21(+0.95%)
Aug 24, 2009 22.67 22.67 22.19 22.27 479,467 -0.29(-1.29%)
Aug 21, 2009 22.00 22.65 21.92 22.56 596,639 +0.72(+3.32%)
Aug 20, 2009 21.42 22.09 21.40 21.84 674,160 +0.07(+0.34%)
Aug 19, 2009 21.43 21.76 21.37 21.76 636,387 +0.07(+0.32%)
Aug 18, 2009 21.47 21.79 21.32 21.70 611,483 +0.38(+1.79%)
Aug 17, 2009 21.44 21.59 21.25 21.31 383,690 -0.53(-2.43%)
Aug 14, 2009 22.18 22.25 21.68 21.84 741,123 -0.42(-1.87%)
Aug 13, 2009 22.57 22.71 22.15 22.26 1,231,628 -0.23(-1.02%)
Aug 12, 2009 22.95 23.03 22.46 22.49 1,349,108 -0.62(-2.69%)
Aug 11, 2009 23.49 23.49 23.07 23.11 326,807 -0.50(-2.13%)
Aug 10, 2009 24.04 24.14 23.37 23.61 457,240 -0.61(-2.52%)
Aug 07, 2009 23.57 24.31 23.41 24.22 362,847 +1.00(+4.30%)
Aug 06, 2009 23.53 23.59 23.16 23.23 891,471 -0.23(-1.00%)
Aug 05, 2009 23.62 23.62 23.23 23.46 536,927 +0.05(+0.20%)
Aug 04, 2009 23.55 23.67 23.30 23.41 562,791 -0.05(-0.19%)
Aug 03, 2009 22.48 23.49 22.38 23.46 1,227,195 +1.06(+4.74%)
Jul 31, 2009 22.29 22.61 22.29 22.40 425,439 +0.01(+0.05%)
Jul 30, 2009 22.39 22.81 22.31 22.39 411,180 +0.24(+1.08%)
Jul 29, 2009 22.13 22.32 21.96 22.15 364,678 -0.06(-0.26%)
Jul 28, 2009 22.30 22.48 22.02 22.20 369,591 -0.21(-0.94%)
Jul 27, 2009 22.32 22.49 22.06 22.42 446,107 -0.13(-0.56%)
Jul 24, 2009 22.52 22.56 22.06 22.54 1,072 -0.09(-0.40%)
Jul 23, 2009 22.12 22.83 21.79 22.63 611,963 +0.59(+2.69%)
Jul 22, 2009 21.90 22.32 21.85 22.04 360,644 -0.01(-0.03%)
Jul 21, 2009 21.60 22.09 21.58 22.04 1,233,478 +0.33(+1.50%)
Jul 20, 2009 21.15 21.72 20.99 21.72 676,424 +0.60(+2.84%)
Jul 17, 2009 20.78 21.19 20.66 21.12 738,618 +0.23(+1.09%)
Jul 16, 2009 20.37 20.93 20.26 20.89 816,053 +0.46(+2.26%)
Jul 15, 2009 20.52 20.53 20.27 20.43 742,647 +0.15(+0.73%)
Jul 14, 2009 20.12 20.39 19.82 20.28 637,531 +0.11(+0.54%)
Jul 13, 2009 19.89 20.18 19.44 20.17 811,674 +0.29(+1.46%)
Jul 10, 2009 19.68 20.03 19.51 19.88 742,847 +0.07(+0.37%)
Jul 09, 2009 20.12 20.12 19.65 19.81 971,774 -0.09(-0.43%)
Jul 08, 2009 19.89 19.99 19.53 19.89 1,061,564 +0.02(+0.09%)
Jul 07, 2009 20.05 20.31 19.80 19.87 1,282,869 -0.24(-1.21%)
Jul 06, 2009 20.14 20.53 19.85 20.12 1,403,753 -0.25(-1.23%)
Jul 02, 2009 21.83 22.08 20.37 20.37 3,712,206 -0.22(-1.05%)
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.