Indicators

Msc Industrial Direct Company (NY: MSM )

91.73 +0.07 (+0.08%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.44	15.53	15.44	15.52	162,055	+0.11(+0.73%)
Nov 26, 2003	15.32	15.43	15.32	15.41	557,946	+0.12(+0.77%)
Nov 25, 2003	15.41	15.41	15.20	15.29	517,389	-0.11(-0.73%)
Nov 24, 2003	15.28	15.48	15.26	15.40	257,082	+0.13(+0.85%)
Nov 21, 2003	15.58	15.59	15.27	15.27	211,605	-0.37(-2.34%)
Nov 20, 2003	15.27	15.68	15.25	15.64	241,131	+0.35(+2.27%)
Nov 19, 2003	15.38	15.38	15.23	15.29	275,409	-0.08(-0.50%)
Nov 18, 2003	15.71	15.71	15.26	15.37	384,690	-0.31(-1.99%)
Nov 17, 2003	15.72	15.76	15.68	15.68	902,929	-0.12(-0.75%)
Nov 14, 2003	15.68	15.83	15.59	15.80	1,113,855	+0.11(+0.68%)
Nov 13, 2003	15.82	15.82	15.67	15.69	192,939	-0.16(-1.00%)
Nov 12, 2003	15.91	15.91	15.66	15.85	332,934	-0.05(-0.33%)
Nov 11, 2003	16.32	16.32	15.91	15.91	959,266	-0.46(-2.81%)
Nov 10, 2003	15.97	16.41	15.74	16.36	1,554,714	+0.04(+0.25%)
Nov 07, 2003	16.06	16.55	16.06	16.32	696,414	+0.32(+2.03%)
Nov 06, 2003	15.47	16.01	15.47	16.00	587,133	-0.01(-0.07%)
Nov 05, 2003	14.97	16.21	15.82	16.01	699,468	-0.09(-0.59%)
Nov 04, 2003	14.97	16.31	14.97	16.11	3,079,563	+1.60(+11.01%)

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.