Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.47 54.10 53.03 53.50 498,206 +0.33(+0.62%)
Sep 29, 2020 53.61 53.61 52.69 53.17 378,268 -0.11(-0.21%)
Sep 28, 2020 52.72 53.70 52.72 53.28 379,431 +1.18(+2.27%)
Sep 25, 2020 51.58 52.39 51.46 52.10 218,582 +0.21(+0.41%)
Sep 24, 2020 51.19 52.38 50.80 51.89 322,657 +0.61(+1.19%)
Sep 23, 2020 52.62 53.19 51.26 51.28 599,035 -1.42(-2.70%)
Sep 22, 2020 52.10 52.97 51.77 52.70 355,801 +0.76(+1.47%)
Sep 21, 2020 53.63 53.63 51.54 51.94 504,966 -2.76(-5.04%)
Sep 18, 2020 54.96 55.44 54.19 54.69 872,319 -0.17(-0.31%)
Sep 17, 2020 54.42 55.52 54.24 54.86 501,925 -0.19(-0.34%)
Sep 16, 2020 54.63 55.60 54.19 55.05 402,488 +0.74(+1.35%)
Sep 15, 2020 55.29 55.47 54.09 54.31 340,919 -0.78(-1.41%)
Sep 14, 2020 54.18 55.49 53.93 55.09 605,809 +1.51(+2.82%)
Sep 11, 2020 53.68 53.91 52.56 53.58 697,619 +0.21(+0.40%)
Sep 10, 2020 54.53 54.53 53.15 53.36 566,004 -1.21(-2.22%)
Sep 09, 2020 54.24 55.25 53.98 54.57 532,672 +0.38(+0.70%)
Sep 08, 2020 56.42 56.60 54.15 54.19 835,836 -2.71(-4.77%)
Sep 04, 2020 57.38 57.49 56.54 56.91 368,089 +0.20(+0.36%)
Sep 03, 2020 57.63 57.63 56.24 56.70 662,125 -0.93(-1.61%)
Sep 02, 2020 56.86 57.75 56.76 57.63 429,389 +0.85(+1.49%)
Sep 01, 2020 55.59 56.90 55.38 56.79 458,604 +1.07(+1.93%)
Aug 31, 2020 56.19 56.21 55.49 55.71 998,696 -0.63(-1.11%)
Aug 28, 2020 55.06 56.54 54.81 56.34 651,962 +1.28(+2.32%)
Aug 27, 2020 54.41 55.17 54.32 55.06 463,244 +0.80(+1.48%)
Aug 26, 2020 54.07 54.54 53.85 54.26 455,290 +0.14(+0.27%)
Aug 25, 2020 55.28 55.28 53.82 54.12 356,587 -0.72(-1.31%)
Aug 24, 2020 54.95 55.13 54.18 54.84 454,936 +0.25(+0.46%)
Aug 21, 2020 55.20 55.30 54.54 54.58 360,874 -0.63(-1.15%)
Aug 20, 2020 54.62 55.47 54.42 55.22 369,922 +0.13(+0.23%)
Aug 19, 2020 56.16 56.16 54.89 55.09 501,908 -0.85(-1.51%)
Aug 18, 2020 56.97 57.04 55.80 55.93 454,699 -0.99(-1.74%)
Aug 17, 2020 57.13 57.99 56.78 56.92 639,299 -0.44(-0.77%)
Aug 14, 2020 57.42 58.07 57.10 57.36 439,412 -0.26(-0.45%)
Aug 13, 2020 58.11 58.59 57.58 57.63 308,791 -0.53(-0.92%)
Aug 12, 2020 59.54 59.70 57.52 58.16 684,354 -0.97(-1.64%)
Aug 11, 2020 59.93 60.44 59.02 59.13 366,202 -0.12(-0.20%)
Aug 10, 2020 58.32 59.31 58.26 59.25 730,619 +0.92(+1.58%)
Aug 07, 2020 57.40 58.35 57.40 58.33 357,680 +0.72(+1.25%)
Aug 06, 2020 58.23 58.23 57.47 57.61 454,441 -0.50(-0.86%)
Aug 05, 2020 57.33 58.12 57.25 58.11 333,120 +1.01(+1.78%)
Aug 04, 2020 56.93 57.23 56.18 57.09 463,635 -0.12(-0.21%)
Aug 03, 2020 56.34 57.43 56.15 57.21 566,029 +1.40(+2.51%)
Jul 31, 2020 57.05 57.08 55.38 55.81 495,122 -1.41(-2.47%)
Jul 30, 2020 57.25 57.49 56.64 57.22 330,734 -0.62(-1.07%)
Jul 29, 2020 56.81 58.07 56.81 57.84 551,354 +1.23(+2.18%)
Jul 28, 2020 57.62 57.96 56.48 56.60 426,078 -1.40(-2.41%)
Jul 27, 2020 56.80 58.07 56.53 58.00 433,156 +1.06(+1.86%)
Jul 24, 2020 57.61 57.88 56.82 56.94 381,100 -0.63(-1.10%)
Jul 23, 2020 56.55 57.86 56.55 57.57 628,470 +1.07(+1.90%)
Jul 22, 2020 56.20 56.78 56.06 56.50 335,145 +0.10(+0.18%)
Jul 21, 2020 55.63 56.64 55.63 56.40 297,682 +0.87(+1.57%)
Jul 20, 2020 56.06 56.54 55.28 55.53 461,047 -0.86(-1.53%)
Jul 17, 2020 56.90 57.36 56.18 56.39 778,050 -0.03(-0.06%)
Jul 16, 2020 55.57 56.76 55.47 56.43 1,077,021 +0.66(+1.18%)
Jul 15, 2020 56.12 56.52 55.28 55.77 670,350 +0.41(+0.75%)
Jul 14, 2020 54.73 55.60 54.16 55.35 838,653 +0.49(+0.89%)
Jul 13, 2020 54.45 55.53 53.63 54.86 924,873 +0.85(+1.57%)
Jul 10, 2020 54.06 54.73 53.54 54.02 1,003,664 +0.35(+0.65%)
Jul 09, 2020 57.12 57.26 53.55 53.66 1,451,198 -3.33(-5.84%)
Jul 08, 2020 58.08 60.00 56.51 56.99 2,271,147 -4.62(-7.50%)
Jul 07, 2020 62.05 62.66 61.42 61.61 716,634 -0.95(-1.52%)
Jul 06, 2020 61.83 62.64 61.75 62.56 788,461 +1.48(+2.42%)
Jul 02, 2020 60.50 61.55 60.39 61.09 601,217 +1.23(+2.05%)
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.