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 (%)
Jul 31, 2014 55.43 55.56 54.54 54.71 644,956 -1.21(-2.17%)
Jul 30, 2014 55.92 56.33 55.81 55.92 603,661 +0.28(+0.51%)
Jul 29, 2014 56.33 56.37 55.64 55.64 435,257 -0.71(-1.25%)
Jul 28, 2014 56.90 56.94 56.17 56.35 507,842 -0.54(-0.95%)
Jul 25, 2014 56.55 57.01 56.38 56.88 496,661 +0.03(+0.06%)
Jul 24, 2014 56.49 56.97 56.42 56.85 806,015 +0.30(+0.53%)
Jul 23, 2014 56.95 56.95 56.40 56.55 513,668 -0.44(-0.78%)
Jul 22, 2014 57.08 57.31 56.85 56.99 448,346 +0.30(+0.53%)
Jul 21, 2014 56.50 56.92 56.30 56.69 431,586 -0.05(-0.09%)
Jul 18, 2014 56.30 56.77 56.18 56.74 653,471 +0.44(+0.79%)
Jul 17, 2014 57.18 57.24 56.29 56.30 834,828 -1.04(-1.81%)
Jul 16, 2014 57.73 57.73 57.22 57.34 1,004,881 -0.12(-0.21%)
Jul 15, 2014 57.32 57.63 57.04 57.46 1,129,763 +0.07(+0.12%)
Jul 14, 2014 56.99 57.45 56.95 57.39 1,210,084 +0.60(+1.06%)
Jul 11, 2014 56.36 56.94 55.90 56.79 753,711 +0.08(+0.15%)
Jul 10, 2014 56.34 57.89 56.15 56.70 904,634 -0.38(-0.66%)
Jul 09, 2014 57.88 58.80 56.76 57.08 2,136,435 -2.82(-4.70%)
Jul 08, 2014 59.67 60.17 59.10 59.90 1,562,567 +0.22(+0.37%)
Jul 07, 2014 60.98 61.11 59.66 59.68 668,786 -1.60(-2.61%)
Jul 03, 2014 60.34 61.28 61.28 61.28 553,743 +1.03(+1.71%)
Jul 02, 2014 60.23 60.78 60.14 60.25 469,607 -0.17(-0.28%)
Jul 01, 2014 61.20 61.20 60.00 60.41 1,118,332 -0.72(-1.18%)
Jun 30, 2014 60.42 61.15 60.01 61.13 402,225 +0.67(+1.11%)
Jun 27, 2014 59.81 60.56 59.81 60.46 393,706 +0.42(+0.70%)
Jun 26, 2014 60.53 60.53 59.46 60.04 505,743 -0.43(-0.72%)
Jun 25, 2014 59.84 60.56 59.78 60.48 293,233 +0.68(+1.13%)
Jun 24, 2014 59.95 60.69 59.73 59.80 310,054 -0.29(-0.49%)
Jun 23, 2014 60.33 60.53 59.64 60.09 320,026 -0.19(-0.32%)
Jun 20, 2014 60.64 60.71 60.10 60.28 518,020 -0.19(-0.31%)
Jun 19, 2014 60.56 60.73 60.05 60.47 443,158 -0.15(-0.25%)
Jun 18, 2014 60.20 60.63 59.98 60.62 238,462 +0.40(+0.67%)
Jun 17, 2014 59.84 60.74 59.66 60.22 377,414 +0.22(+0.37%)
Jun 16, 2014 59.99 60.28 59.63 60.00 280,711 -0.01(-0.02%)
Jun 13, 2014 60.10 60.62 59.80 60.01 323,355 -0.16(-0.27%)
Jun 12, 2014 61.18 61.18 59.91 60.17 583,091 -1.28(-2.08%)
Jun 11, 2014 61.39 61.76 61.18 61.45 395,059 +0.01(+0.02%)
Jun 10, 2014 61.09 61.50 60.69 61.43 291,437 +0.55(+0.90%)
Jun 06, 2014 60.52 61.09 60.50 60.88 625,764 +0.52(+0.86%)
Jun 05, 2014 59.57 60.45 59.09 60.37 376,377 +1.02(+1.71%)
Jun 04, 2014 58.85 59.47 58.40 59.35 344,433 +0.47(+0.80%)
Jun 03, 2014 59.17 59.46 58.56 58.88 485,446 -0.51(-0.85%)
Jun 02, 2014 58.86 59.69 58.43 59.38 546,547 +0.59(+1.01%)
May 30, 2014 58.39 59.04 58.37 58.79 514,215 +0.48(+0.82%)
May 29, 2014 57.99 58.55 57.54 58.31 376,127 +0.49(+0.85%)
May 28, 2014 57.90 58.39 57.46 57.82 224,271 -0.03(-0.04%)
May 27, 2014 57.61 58.09 57.37 57.84 328,619 +0.52(+0.90%)
May 23, 2014 57.15 57.32 57.32 57.32 290,985 +0.26(+0.46%)
May 22, 2014 56.95 57.33 56.84 57.06 136,763 +0.24(+0.42%)
May 21, 2014 56.45 56.85 56.26 56.83 392,957 +0.49(+0.87%)
May 20, 2014 57.32 57.32 56.12 56.33 722,069 -0.93(-1.63%)
May 19, 2014 57.17 57.77 57.17 57.27 416,492 +0.04(+0.07%)
May 16, 2014 56.99 57.29 56.47 57.23 252,670 +0.29(+0.51%)
May 15, 2014 57.57 57.73 56.00 56.94 762,164 -0.64(-1.11%)
May 14, 2014 58.03 58.54 57.32 57.58 496,740 -0.50(-0.87%)
May 13, 2014 58.75 58.98 57.86 58.08 997,118 -0.75(-1.28%)
May 12, 2014 57.62 59.04 57.41 58.84 790,542 +1.43(+2.49%)
May 09, 2014 57.21 57.47 56.67 57.41 376,047 +0.21(+0.37%)
May 08, 2014 57.16 57.83 56.88 57.20 554,961 -0.02(-0.03%)
May 07, 2014 57.18 57.45 56.44 57.22 675,604 +0.20(+0.36%)
May 06, 2014 57.35 57.50 56.77 57.01 351,712 -0.57(-0.99%)
May 05, 2014 57.82 57.97 56.97 57.58 408,237 -0.37(-0.64%)
May 02, 2014 58.49 59.02 57.89 57.95 319,230 -0.41(-0.70%)
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.