Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.34	48.70	47.65	47.97	649,371	-0.41(-0.85%)
Feb 26, 2016	48.18	48.46	47.68	48.38	781,039	+0.46(+0.96%)
Feb 25, 2016	47.51	47.94	46.84	47.92	780,181	+0.45(+0.96%)
Feb 24, 2016	46.84	47.50	45.91	47.46	845,882	+0.30(+0.64%)
Feb 23, 2016	47.86	47.99	46.92	47.16	753,800	-0.65(-1.37%)
Feb 22, 2016	48.47	48.85	47.55	47.82	723,798	-0.03(-0.06%)
Feb 19, 2016	47.51	47.84	46.94	47.84	506,990	+0.00(+0.00%)
Feb 18, 2016	48.02	48.13	47.42	47.84	678,348	-0.04(-0.09%)
Feb 17, 2016	47.52	48.41	47.26	47.88	1,426,323	+0.87(+1.85%)
Feb 16, 2016	46.54	47.10	45.88	47.02	856,435	+0.90(+1.96%)
Feb 12, 2016	45.27	46.11	46.11	46.11	855,556	+1.25(+2.78%)
Feb 11, 2016	44.32	45.44	44.32	44.86	956,816	-0.38(-0.84%)
Feb 10, 2016	46.44	46.67	45.13	45.24	1,187,761	-0.94(-2.03%)
Feb 09, 2016	44.97	46.44	44.82	46.18	1,157,328	+0.79(+1.73%)
Feb 08, 2016	45.00	45.53	44.30	45.40	1,443,613	+0.17(+0.38%)
Feb 05, 2016	45.29	45.54	44.55	45.22	2,052,719	-0.10(-0.21%)
Feb 04, 2016	44.43	46.35	44.38	45.32	7,795,713	+0.85(+1.92%)
Feb 03, 2016	43.89	44.82	43.34	44.46	1,423,767	+0.79(+1.82%)
Feb 02, 2016	44.93	44.97	43.64	43.67	1,090,734	-1.57(-3.47%)

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.