Skip to main content

Msc Industrial Direct Company (NY: MSM )

98.66 -0.86 (-0.86%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.33 54.42 53.27 53.86 841,545 +0.47(+0.88%)
Sep 28, 2017 53.66 53.95 53.04 53.39 564,449 -0.31(-0.58%)
Sep 27, 2017 53.85 54.03 52.96 53.71 738,510 -0.11(-0.20%)
Sep 26, 2017 53.23 53.99 53.08 53.81 595,890 +0.79(+1.49%)
Sep 25, 2017 52.46 53.31 52.40 53.02 1,057,968 +0.42(+0.80%)
Sep 22, 2017 52.57 52.78 52.36 52.60 507,155 +0.05(+0.09%)
Sep 21, 2017 52.31 52.92 52.01 52.55 624,361 +0.29(+0.55%)
Sep 20, 2017 51.95 52.53 51.87 52.27 620,023 +0.45(+0.87%)
Sep 19, 2017 51.65 51.96 51.44 51.82 667,804 +0.20(+0.39%)
Sep 18, 2017 51.38 51.87 51.36 51.62 403,239 +0.30(+0.58%)
Sep 15, 2017 51.48 51.58 51.09 51.32 731,954 -0.06(-0.12%)
Sep 14, 2017 50.99 51.68 50.80 51.38 592,946 +0.38(+0.74%)
Sep 13, 2017 50.68 51.10 50.52 51.01 381,754 +0.27(+0.53%)
Sep 12, 2017 50.21 50.85 50.11 50.73 426,074 +0.76(+1.51%)
Sep 11, 2017 49.89 50.22 49.89 49.98 445,890 +0.35(+0.70%)
Sep 08, 2017 48.95 49.82 48.66 49.63 608,734 +0.58(+1.19%)
Sep 07, 2017 49.60 49.60 48.42 49.05 416,095 -0.41(-0.84%)
Sep 06, 2017 49.79 50.60 49.43 49.46 677,904 -0.08(-0.16%)
Sep 05, 2017 49.25 49.60 49.15 49.54 698,132 +0.24(+0.49%)
Sep 01, 2017 49.27 49.42 48.87 49.30 522,201 +0.20(+0.41%)
Aug 31, 2017 48.23 49.18 47.87 49.10 1,052,042 +1.18(+2.47%)
Aug 30, 2017 47.24 48.30 47.13 47.91 765,663 +0.60(+1.27%)
Aug 29, 2017 47.58 47.97 47.16 47.31 598,551 -0.48(-1.01%)
Aug 28, 2017 48.21 48.43 47.58 47.80 1,079,138 -0.28(-0.58%)
Aug 25, 2017 47.98 48.47 47.68 48.08 960,830 +0.31(+0.66%)
Aug 24, 2017 47.98 47.98 47.57 47.76 465,433 +0.01(+0.01%)
Aug 23, 2017 47.59 47.95 47.36 47.76 578,132 -0.13(-0.27%)
Aug 22, 2017 46.96 48.13 46.69 47.88 1,226,125 +1.11(+2.38%)
Aug 21, 2017 47.93 47.93 46.63 46.77 1,390,236 -1.18(-2.47%)
Aug 18, 2017 48.28 48.43 47.68 47.95 1,018,576 -0.40(-0.83%)
Aug 17, 2017 49.51 49.63 48.34 48.35 541,998 -1.20(-2.42%)
Aug 16, 2017 50.02 50.20 49.20 49.55 681,786 -0.34(-0.67%)
Aug 15, 2017 50.50 50.50 49.89 49.89 436,201 -0.36(-0.71%)
Aug 14, 2017 50.14 50.51 50.10 50.24 414,209 +0.54(+1.09%)
Aug 11, 2017 48.77 50.13 48.77 49.70 432,736 +0.16(+0.32%)
Aug 10, 2017 50.17 50.34 49.54 49.54 725,412 -0.81(-1.60%)
Aug 09, 2017 49.91 50.49 49.50 50.35 1,041,683 +0.37(+0.74%)
Aug 08, 2017 50.12 50.61 49.62 49.98 731,718 -0.14(-0.27%)
Aug 07, 2017 50.68 50.68 49.97 50.11 600,935 -0.46(-0.90%)
Aug 04, 2017 49.69 50.82 49.69 50.57 936,862 +0.33(+0.65%)
Aug 03, 2017 50.21 50.39 49.82 50.24 696,158 +0.01(+0.01%)
Aug 02, 2017 50.42 50.54 49.42 50.24 1,011,002 -0.34(-0.68%)
Aug 01, 2017 50.90 50.93 50.14 50.58 835,940 -0.18(-0.35%)
Jul 31, 2017 51.65 51.65 50.52 50.76 842,071 -0.78(-1.51%)
Jul 28, 2017 51.53 51.71 51.11 51.53 606,158 +0.03(+0.06%)
Jul 27, 2017 51.85 51.85 50.87 51.50 1,559,599 -0.16(-0.30%)
Jul 26, 2017 51.64 51.94 51.24 51.66 1,165,243 +0.10(+0.19%)
Jul 25, 2017 51.08 51.78 50.17 51.56 1,851,463 +0.83(+1.64%)
Jul 24, 2017 50.46 51.09 50.46 50.73 711,238 +0.26(+0.52%)
Jul 21, 2017 50.68 50.73 49.96 50.46 1,010,690 -0.37(-0.73%)
Jul 20, 2017 51.50 51.59 50.66 50.83 2,088,028 -0.32(-0.63%)
Jul 19, 2017 52.75 52.75 50.99 51.16 2,631,537 -1.37(-2.61%)
Jul 18, 2017 52.86 53.17 52.12 52.52 1,466,357 -0.44(-0.83%)
Jul 17, 2017 52.41 53.34 52.25 52.97 1,503,451 +0.46(+0.88%)
Jul 14, 2017 51.27 52.62 51.24 52.50 2,060,430 +1.37(+2.68%)
Jul 13, 2017 52.78 53.58 51.01 51.13 3,880,196 -1.83(-3.46%)
Jul 12, 2017 56.59 58.44 50.34 52.97 9,973,422 -8.68(-14.09%)
Jul 11, 2017 62.14 62.33 60.90 61.65 1,820,773 -0.86(-1.38%)
Jul 10, 2017 62.97 63.11 62.00 62.52 769,232 -0.55(-0.88%)
Jul 07, 2017 62.55 63.23 62.21 63.07 510,260 +0.61(+0.98%)
Jul 06, 2017 62.70 63.44 62.30 62.46 1,320,854 +0.01(+0.02%)
Jul 05, 2017 62.11 62.62 61.76 62.45 532,074 +0.14(+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.