Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

91.62 +0.50 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.753 9.753 9.223 9.423 465,633 -0.34(-3.44%)
Mar 28, 2003 9.959 9.989 9.635 9.759 194,127 -0.25(-2.47%)
Mar 27, 2003 10.21 10.31 10.01 10.01 5,056,810 -0.24(-2.30%)
Mar 26, 2003 10.11 10.25 10.08 10.24 114,032 +0.19(+1.94%)
Mar 25, 2003 10.17 10.18 9.841 10.05 105,039 -0.09(-0.87%)
Mar 24, 2003 10.37 10.39 10.14 10.14 116,917 -0.23(-2.22%)
Mar 21, 2003 10.18 10.40 10.14 10.37 405,902 +0.18(+1.79%)
Mar 20, 2003 10.33 10.33 10.08 10.18 173,255 -0.15(-1.43%)
Mar 19, 2003 10.14 10.49 10.11 10.33 275,579 +0.10(+0.98%)
Mar 18, 2003 10.05 10.23 10.02 10.23 55,998 +0.21(+2.12%)
Mar 17, 2003 9.700 10.08 9.582 10.02 213,302 +0.32(+3.28%)
Mar 14, 2003 9.665 9.812 9.606 9.700 150,686 +0.04(+0.37%)
Mar 13, 2003 9.517 9.818 9.517 9.665 144,237 +0.19(+2.05%)
Mar 12, 2003 9.488 9.517 9.394 9.470 300,863 +0.04(+0.37%)
Mar 11, 2003 9.458 9.517 9.282 9.435 105,208 -0.05(-0.50%)
Mar 10, 2003 9.877 9.877 9.458 9.482 138,977 -0.39(-4.00%)
Mar 07, 2003 9.782 9.918 9.777 9.877 80,264 -0.02(-0.18%)
Mar 06, 2003 10.08 10.11 9.841 9.894 200,575 -0.18(-1.81%)
Mar 05, 2003 9.900 10.08 9.830 10.08 348,546 +0.15(+1.48%)
Mar 04, 2003 10.25 10.27 9.900 9.930 76,700 -0.33(-3.22%)
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.