Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	52.91	53.89	52.83	53.76	373,875	+0.91(+1.72%)
Mar 27, 2013	53.28	53.30	52.08	52.85	931,136	-1.05(-1.94%)
Mar 26, 2013	53.40	54.03	53.23	53.90	443,238	+0.48(+0.90%)
Mar 25, 2013	54.96	54.96	52.96	53.42	683,496	-1.60(-2.92%)
Mar 22, 2013	54.69	55.03	54.35	55.02	381,625	+0.59(+1.08%)
Mar 21, 2013	54.63	54.69	54.07	54.43	303,448	-0.34(-0.63%)
Mar 20, 2013	54.38	54.86	54.33	54.78	417,417	+0.48(+0.89%)
Mar 19, 2013	54.50	54.88	53.96	54.29	334,949	-0.23(-0.41%)
Mar 18, 2013	54.12	55.10	53.98	54.52	458,360	-0.02(-0.03%)
Mar 15, 2013	54.12	54.64	54.04	54.54	558,248	+0.36(+0.67%)
Mar 14, 2013	54.43	54.47	53.97	54.17	539,425	-0.31(-0.58%)
Mar 13, 2013	54.39	54.67	54.00	54.49	277,136	+0.14(+0.25%)
Mar 12, 2013	54.35	54.57	53.89	54.35	413,035	-0.31(-0.56%)
Mar 11, 2013	54.49	54.78	54.31	54.66	207,883	+0.13(+0.24%)
Mar 08, 2013	54.36	54.57	54.06	54.53	487,554	+0.45(+0.82%)
Mar 07, 2013	54.43	54.80	54.04	54.08	391,476	-0.40(-0.74%)
Mar 06, 2013	54.56	54.73	54.30	54.48	358,080	+0.05(+0.09%)
Mar 05, 2013	54.26	54.93	54.11	54.43	491,316	+0.48(+0.89%)
Mar 04, 2013	53.42	54.05	53.25	53.95	447,408	+0.41(+0.77%)

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.