Skip to main content

Msc Industrial Direct Company (NY: MSM )

84.49 -1.16 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.10 13.16 12.98 13.10 163,419 -0.09(-0.71%)
Sep 29, 2003 12.92 13.20 12.85 13.20 102,315 +0.28(+2.19%)
Sep 26, 2003 13.23 13.24 12.88 12.91 136,686 -0.36(-2.74%)
Sep 25, 2003 13.76 13.76 13.26 13.28 216,884 -0.39(-2.85%)
Sep 24, 2003 13.81 13.85 13.67 13.67 115,363 -0.18(-1.32%)
Sep 23, 2003 14.13 14.11 13.65 13.85 196,198 -0.28(-1.96%)
Sep 22, 2003 14.14 14.23 14.02 14.13 104,702 -0.12(-0.84%)
Sep 19, 2003 14.18 14.29 14.14 14.25 64,285 +0.00(+0.00%)
Sep 18, 2003 14.22 14.30 14.22 14.25 177,421 +0.08(+0.58%)
Sep 17, 2003 13.91 14.17 13.91 14.17 172,011 +0.24(+1.71%)
Sep 16, 2003 14.11 14.19 13.79 13.93 159,600 -0.23(-1.64%)
Sep 15, 2003 14.25 14.30 14.07 14.16 137,004 -0.03(-0.18%)
Sep 12, 2003 13.89 14.27 13.89 14.18 118,705 +0.23(+1.67%)
Sep 11, 2003 14.00 14.01 13.87 13.95 119,182 +0.00(+0.00%)
Sep 10, 2003 14.08 14.08 13.95 13.95 240,116 -0.09(-0.67%)
Sep 09, 2003 13.85 14.14 13.83 14.05 258,733 +0.26(+1.87%)
Sep 08, 2003 13.76 14.27 13.67 13.79 160,395 +0.00(+0.00%)
Sep 05, 2003 14.17 14.18 13.76 13.79 97,701 -0.41(-2.92%)
Sep 04, 2003 14.25 14.54 13.97 14.20 252,209 -0.05(-0.35%)
Sep 03, 2003 13.89 14.32 13.89 14.25 135,413 +0.36(+2.58%)
Sep 02, 2003 13.67 13.89 13.64 13.89 184,582 +0.21(+1.52%)
Aug 29, 2003 13.57 13.69 13.51 13.69 52,351 +0.08(+0.60%)
Aug 28, 2003 13.32 13.61 13.32 13.61 101,679 +0.33(+2.46%)
Aug 27, 2003 13.23 13.38 12.98 13.28 211,315 +0.05(+0.38%)
Aug 26, 2003 13.46 13.46 13.23 13.23 76,697 -0.23(-1.73%)
Aug 25, 2003 13.54 13.55 13.20 13.46 155,781 -0.12(-0.88%)
Aug 22, 2003 13.35 13.70 13.35 13.58 241,866 +0.07(+0.51%)
Aug 21, 2003 13.20 13.56 13.20 13.51 391,760 +0.19(+1.42%)
Aug 20, 2003 13.20 13.33 13.13 13.32 166,601 +0.03(+0.19%)
Aug 19, 2003 12.59 13.32 12.59 13.30 409,900 +0.71(+5.64%)
Aug 18, 2003 12.41 12.69 12.40 12.59 269,553 +0.24(+1.93%)
Aug 15, 2003 12.47 12.47 12.32 12.35 85,130 -0.16(-1.26%)
Aug 14, 2003 12.15 12.51 12.10 12.51 98,496 +0.35(+2.90%)
Aug 13, 2003 12.15 12.15 12.12 12.15 132,071 +0.00(+0.00%)
Aug 12, 2003 12.12 12.24 12.12 12.15 120,933 +0.04(+0.31%)
Aug 11, 2003 12.37 12.44 11.98 12.12 214,815 -0.26(-2.08%)
Aug 08, 2003 12.35 12.44 12.31 12.37 710,005 +0.05(+0.41%)
Aug 07, 2003 12.40 12.41 12.28 12.32 95,791 -0.08(-0.66%)
Aug 06, 2003 12.42 12.42 12.32 12.41 138,914 -0.01(-0.05%)
Aug 05, 2003 12.47 12.47 12.38 12.41 141,141 -0.06(-0.50%)
Aug 04, 2003 12.47 12.51 12.41 12.47 161,350 +0.04(+0.30%)
Aug 01, 2003 12.66 12.69 12.41 12.44 158,008 -0.23(-1.79%)
Jul 31, 2003 12.63 12.69 12.51 12.66 151,484 +0.03(+0.25%)
Jul 30, 2003 12.54 12.63 12.44 12.63 219,748 +0.09(+0.70%)
Jul 29, 2003 12.57 12.57 12.41 12.54 253,482 +0.01(+0.05%)
Jul 28, 2003 12.41 12.71 12.38 12.54 314,426 +0.15(+1.22%)
Jul 25, 2003 12.29 12.44 12.29 12.39 122,524 +0.05(+0.41%)
Jul 24, 2003 12.18 12.41 12.18 12.34 233,114 +0.15(+1.24%)
Jul 23, 2003 12.19 12.25 12.13 12.19 337,658 -0.01(-0.10%)
Jul 22, 2003 12.10 12.23 12.07 12.20 518,421 +0.14(+1.20%)
Jul 21, 2003 12.00 12.09 11.69 12.05 288,489 -0.03(-0.26%)
Jul 18, 2003 12.29 12.32 11.78 12.09 316,017 -0.18(-1.44%)
Jul 17, 2003 12.44 12.44 12.22 12.26 252,209 -0.30(-2.35%)
Jul 16, 2003 12.60 12.66 12.41 12.56 717,961 -0.08(-0.60%)
Jul 15, 2003 12.16 12.71 12.16 12.63 679,135 +0.63(+5.24%)
Jul 14, 2003 11.53 12.03 11.53 12.00 312,835 +0.43(+3.75%)
Jul 11, 2003 11.19 11.59 11.19 11.57 252,527 +0.43(+3.84%)
Jul 10, 2003 11.12 11.17 11.04 11.14 143,528 +0.03(+0.23%)
Jul 09, 2003 10.97 11.15 10.97 11.12 578,092 +0.13(+1.14%)
Jul 08, 2003 11.03 11.03 10.92 10.99 121,410 -0.04(-0.34%)
Jul 07, 2003 10.94 11.15 10.94 11.03 286,261 +0.04(+0.34%)
Jul 03, 2003 10.98 11.02 10.94 10.99 60,625 +0.01(+0.11%)
Jul 02, 2003 10.94 11.03 10.90 10.98 168,829 -0.03(-0.23%)
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.