Skip to main content

Msc Industrial Direct Company (NY: MSM )

98.42 -1.09 (-1.10%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.39 27.39 26.74 27.15 797,621 +0.19(+0.70%)
Sep 29, 2008 27.36 28.16 26.85 26.96 1,068,247 -0.70(-2.51%)
Sep 26, 2008 27.29 27.83 27.26 27.66 0 +0.09(+0.34%)
Sep 25, 2008 27.33 27.88 27.05 27.56 726,909 +0.34(+1.23%)
Sep 24, 2008 27.89 27.89 27.00 27.23 1,017,342 -0.76(-2.72%)
Sep 23, 2008 28.15 28.52 27.73 27.99 835,351 -0.11(-0.40%)
Sep 22, 2008 29.17 29.49 28.03 28.10 778,014 -1.40(-4.74%)
Sep 19, 2008 30.40 31.63 29.10 29.49 0 +0.38(+1.30%)
Sep 18, 2008 30.18 30.22 27.71 29.12 2,121,191 -0.72(-2.41%)
Sep 17, 2008 30.02 31.26 29.72 29.84 1,851,753 -0.58(-1.90%)
Sep 16, 2008 28.66 30.74 28.61 30.41 1,338,525 +1.22(+4.18%)
Sep 15, 2008 28.29 29.67 27.79 29.19 798,797 -0.29(-1.00%)
Sep 12, 2008 28.55 29.70 28.32 29.49 0 +0.68(+2.37%)
Sep 11, 2008 28.64 28.99 28.31 28.81 846,583 -0.20(-0.69%)
Sep 10, 2008 28.64 29.11 28.41 29.01 792,784 +0.47(+1.65%)
Sep 09, 2008 29.26 29.71 28.43 28.53 770,075 -0.90(-3.06%)
Sep 08, 2008 29.29 29.65 28.60 29.44 763,987 +1.03(+3.63%)
Sep 05, 2008 29.41 29.41 28.00 28.40 0 -0.93(-3.15%)
Sep 04, 2008 30.23 30.30 28.95 29.33 538,450 -1.21(-3.96%)
Sep 03, 2008 30.10 30.63 30.04 30.54 769,658 +0.32(+1.07%)
Sep 02, 2008 30.71 31.31 29.95 30.21 509,701 +0.20(+0.67%)
Aug 29, 2008 30.57 30.76 30.01 30.01 0 -0.71(-2.32%)
Aug 28, 2008 29.97 30.75 29.80 30.73 314,496 +0.92(+3.08%)
Aug 27, 2008 29.36 29.94 29.06 29.81 225,304 +0.46(+1.57%)
Aug 26, 2008 29.38 29.48 29.02 29.35 229,857 +0.03(+0.10%)
Aug 25, 2008 29.88 29.88 29.09 29.32 241,656 -0.77(-2.55%)
Aug 22, 2008 29.55 30.08 29.42 30.08 0 +0.61(+2.06%)
Aug 21, 2008 29.21 29.67 29.03 29.48 328,726 +0.03(+0.10%)
Aug 20, 2008 29.83 29.99 29.26 29.45 380,618 -0.23(-0.77%)
Aug 19, 2008 30.05 30.11 29.48 29.68 470,792 -0.45(-1.51%)
Aug 18, 2008 30.44 30.47 29.92 30.13 395,873 -0.24(-0.80%)
Aug 15, 2008 29.70 30.86 29.70 30.37 0 +0.17(+0.57%)
Aug 14, 2008 29.32 30.54 29.14 30.20 1,133,502 +0.67(+2.27%)
Aug 13, 2008 29.09 29.61 28.65 29.53 880,305 +0.35(+1.21%)
Aug 12, 2008 28.89 29.29 28.57 29.18 527,759 +0.05(+0.18%)
Aug 11, 2008 28.62 29.85 28.33 29.12 478,002 +0.53(+1.85%)
Aug 08, 2008 27.60 28.66 27.39 28.59 380,989 +1.11(+4.03%)
Aug 07, 2008 27.75 27.99 27.44 27.49 425,128 -0.72(-2.55%)
Aug 06, 2008 28.04 28.33 27.62 28.20 378,982 -0.18(-0.62%)
Aug 05, 2008 27.86 28.45 27.56 28.38 756,386 +0.77(+2.77%)
Aug 04, 2008 27.30 27.99 27.13 27.61 1,078,132 +0.37(+1.36%)
Aug 01, 2008 28.11 28.11 27.15 27.24 921,082 -0.87(-3.08%)
Jul 31, 2008 28.00 28.64 27.82 28.11 690,585 -0.05(-0.17%)
Jul 30, 2008 27.97 28.55 27.71 28.16 608,605 +0.21(+0.74%)
Jul 29, 2008 27.95 28.12 26.99 27.95 916,938 +1.05(+3.92%)
Jul 28, 2008 27.27 27.27 26.62 26.90 824,938 -0.31(-1.15%)
Jul 25, 2008 27.81 27.81 26.91 27.21 1,626,762 -0.41(-1.49%)
Jul 24, 2008 28.79 28.86 27.60 27.62 1,086,041 -1.21(-4.21%)
Jul 23, 2008 28.71 29.49 28.58 28.83 787,552 +0.09(+0.31%)
Jul 22, 2008 27.82 28.81 27.64 28.75 1,101,593 +0.71(+2.52%)
Jul 21, 2008 28.33 28.58 27.54 28.04 849,652 -0.14(-0.50%)
Jul 18, 2008 28.06 28.56 27.76 28.18 875,778 +0.21(+0.74%)
Jul 17, 2008 27.60 28.16 27.01 27.97 1,574,631 +0.46(+1.67%)
Jul 16, 2008 26.38 27.65 26.32 27.51 1,756,822 +1.22(+4.64%)
Jul 15, 2008 26.39 26.89 25.51 26.29 2,691,451 -0.29(-1.11%)
Jul 14, 2008 26.95 27.13 26.56 26.59 1,195,884 -0.14(-0.51%)
Jul 11, 2008 26.44 27.11 26.01 26.72 1,967,063 +0.12(+0.47%)
Jul 10, 2008 26.44 26.98 26.29 26.60 1,388,679 +0.23(+0.87%)
Jul 09, 2008 27.11 27.14 26.28 26.37 1,775,383 -0.75(-2.78%)
Jul 08, 2008 25.91 27.34 25.70 27.13 2,240,944 +1.17(+4.52%)
Jul 07, 2008 25.79 26.21 25.60 25.95 1,870,897 +0.50(+1.94%)
Jul 04, 2008 25.26 26.00 25.25 25.46 1,161,328 +0.00(+0.00%)
Jul 03, 2008 25.26 26.00 25.25 25.46 1,161,328 +0.21(+0.84%)
Jul 02, 2008 24.50 26.18 24.50 25.25 3,211,986 +0.24(+0.97%)
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.