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 (%)
Sep 30, 2009 25.73 26.05 25.26 25.68 800,331 +0.15(+0.60%)
Sep 29, 2009 25.31 25.86 25.28 25.53 611,711 +0.29(+1.14%)
Sep 28, 2009 25.23 25.48 25.11 25.24 904,400 +0.04(+0.16%)
Sep 25, 2009 25.49 25.57 25.06 25.20 717,047 -0.31(-1.22%)
Sep 24, 2009 25.67 25.79 25.33 25.51 1,051,451 -0.15(-0.60%)
Sep 23, 2009 25.86 26.05 25.66 25.66 941,164 -0.21(-0.80%)
Sep 22, 2009 25.84 25.94 25.69 25.87 573,013 +0.12(+0.48%)
Sep 21, 2009 25.36 25.88 25.25 25.75 694,037 +0.10(+0.39%)
Sep 18, 2009 25.66 25.93 25.58 25.65 667,636 +0.03(+0.11%)
Sep 17, 2009 25.54 25.73 25.43 25.62 727,386 +0.09(+0.35%)
Sep 16, 2009 25.56 25.68 25.42 25.53 619,374 +0.10(+0.39%)
Sep 15, 2009 25.43 25.59 25.22 25.43 612,534 +0.04(+0.16%)
Sep 14, 2009 25.13 25.45 24.85 25.39 786,519 +0.05(+0.21%)
Sep 11, 2009 25.29 25.69 25.27 25.33 1,218,601 +0.16(+0.66%)
Sep 10, 2009 25.66 26.46 24.73 25.17 1,831,639 +0.27(+1.06%)
Sep 09, 2009 24.36 25.19 24.29 24.90 1,534,246 +0.57(+2.35%)
Sep 08, 2009 23.98 24.75 23.97 24.33 924,917 +0.48(+2.03%)
Sep 04, 2009 23.52 24.13 23.47 23.85 553,272 +0.39(+1.68%)
Sep 03, 2009 23.05 23.47 22.77 23.45 431,573 +0.52(+2.26%)
Sep 02, 2009 22.98 23.14 22.84 22.94 486,068 -0.15(-0.64%)
Sep 01, 2009 23.12 23.87 22.79 23.08 978,379 -0.20(-0.86%)
Aug 31, 2009 23.42 23.42 22.95 23.28 558,066 -0.27(-1.15%)
Aug 28, 2009 23.45 23.67 23.24 23.55 594,416 +0.21(+0.91%)
Aug 27, 2009 23.41 23.53 22.91 23.34 479,316 -0.03(-0.13%)
Aug 26, 2009 23.07 23.55 23.01 23.37 388,661 +0.16(+0.69%)
Aug 25, 2009 23.03 23.48 22.94 23.21 380,738 +0.22(+0.95%)
Aug 24, 2009 23.41 23.41 22.91 22.99 464,408 -0.30(-1.29%)
Aug 21, 2009 22.71 23.39 22.64 23.30 577,900 +0.75(+3.32%)
Aug 20, 2009 22.11 22.81 22.10 22.55 652,986 +0.08(+0.34%)
Aug 19, 2009 22.13 22.47 22.06 22.47 616,399 +0.07(+0.32%)
Aug 18, 2009 22.16 22.50 22.02 22.40 592,278 +0.39(+1.79%)
Aug 17, 2009 22.14 22.29 21.93 22.00 371,639 -0.55(-2.43%)
Aug 14, 2009 22.89 22.97 22.38 22.55 717,846 -0.43(-1.87%)
Aug 13, 2009 23.31 23.45 22.87 22.98 1,192,945 -0.24(-1.02%)
Aug 12, 2009 23.69 23.77 23.19 23.22 1,306,735 -0.64(-2.69%)
Aug 11, 2009 24.25 24.25 23.82 23.86 316,542 -0.52(-2.13%)
Aug 10, 2009 24.82 24.93 24.13 24.38 442,879 -0.63(-2.52%)
Aug 07, 2009 24.33 25.10 24.17 25.01 351,451 +1.03(+4.30%)
Aug 06, 2009 24.30 24.35 23.91 23.98 863,472 -0.24(-1.00%)
Aug 05, 2009 24.39 24.39 23.98 24.22 520,064 +0.05(+0.19%)
Aug 04, 2009 24.31 24.43 24.06 24.17 545,115 -0.05(-0.19%)
Aug 03, 2009 23.21 24.25 23.10 24.22 1,188,652 +1.10(+4.74%)
Jul 31, 2009 23.01 23.34 23.01 23.12 412,077 +0.01(+0.05%)
Jul 30, 2009 23.12 23.55 23.03 23.11 398,266 +0.25(+1.08%)
Jul 29, 2009 22.85 23.05 22.67 22.86 353,225 -0.06(-0.26%)
Jul 28, 2009 23.02 23.21 22.73 22.92 357,983 -0.22(-0.94%)
Jul 27, 2009 23.05 23.22 22.78 23.14 432,095 -0.13(-0.56%)
Jul 24, 2009 23.25 23.30 22.77 23.27 1,038 -0.09(-0.40%)
Jul 23, 2009 22.84 23.57 22.50 23.37 592,743 +0.61(+2.69%)
Jul 22, 2009 22.61 23.05 22.56 22.75 349,317 -0.01(-0.03%)
Jul 21, 2009 22.30 22.81 22.28 22.76 1,194,737 +0.34(+1.50%)
Jul 20, 2009 21.84 22.43 21.67 22.42 655,179 +0.62(+2.84%)
Jul 17, 2009 21.46 21.88 21.33 21.80 715,419 +0.24(+1.09%)
Jul 16, 2009 21.03 21.61 20.91 21.57 790,423 +0.48(+2.26%)
Jul 15, 2009 21.19 21.19 20.93 21.09 719,322 +0.15(+0.73%)
Jul 14, 2009 20.77 21.06 20.47 20.94 617,507 +0.11(+0.54%)
Jul 13, 2009 20.54 20.84 20.07 20.83 786,181 +0.30(+1.46%)
Jul 10, 2009 20.32 20.68 20.14 20.53 719,516 -0.04(-0.20%)
Jul 09, 2009 20.89 20.89 20.41 20.57 935,859 -0.09(-0.43%)
Jul 08, 2009 20.65 20.76 20.28 20.66 1,022,330 +0.02(+0.09%)
Jul 07, 2009 20.82 21.09 20.56 20.64 1,235,456 -0.25(-1.21%)
Jul 06, 2009 20.91 21.32 20.61 20.89 1,351,873 -0.26(-1.23%)
Jul 02, 2009 22.67 22.92 21.15 21.15 3,575,010 -0.22(-1.05%)
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.