Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

91.55 -1.47 (-1.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.661 7.661 7.590 7.649 163,922 -0.01(-0.15%)
Aug 29, 2002 7.661 7.785 7.466 7.661 338,534 -0.02(-0.31%)
Aug 28, 2002 8.097 8.097 7.602 7.685 156,795 -0.47(-5.78%)
Aug 27, 2002 7.897 8.156 7.814 8.156 900,383 +0.28(+3.59%)
Aug 26, 2002 8.062 8.132 7.873 7.873 169,691 -0.17(-2.12%)
Aug 23, 2002 7.926 8.333 7.897 8.044 267,434 +0.11(+1.34%)
Aug 22, 2002 7.808 8.250 7.808 7.938 335,819 +0.09(+1.20%)
Aug 21, 2002 7.649 7.897 7.531 7.844 357,709 +0.21(+2.78%)
Aug 20, 2002 7.655 7.808 7.602 7.631 287,966 +0.25(+3.43%)
Aug 16, 2002 7.366 7.525 7.248 7.378 260,816 +0.04(+0.48%)
Aug 15, 2002 7.101 7.602 7.072 7.343 440,010 +0.30(+4.27%)
Aug 14, 2002 7.219 7.266 6.930 7.042 339,722 -0.12(-1.65%)
Aug 13, 2002 7.030 7.402 6.989 7.160 397,248 +0.17(+2.36%)
Aug 12, 2002 7.054 7.178 6.936 6.995 345,322 -0.11(-1.49%)
Aug 07, 2002 7.207 7.296 6.889 7.101 2,690,630 +0.91(+14.65%)
Aug 06, 2002 7.072 7.078 5.481 6.194 6,724,200 -3.24(-34.31%)
Aug 02, 2002 9.606 9.612 9.287 9.429 381,636 -0.21(-2.20%)
Aug 01, 2002 9.547 9.753 9.464 9.641 143,898 +0.09(+0.93%)
Jul 31, 2002 9.706 9.741 9.488 9.553 333,444 -0.17(-1.76%)
Jul 30, 2002 10.02 10.08 9.016 9.724 308,160 -0.30(-3.00%)
Jul 29, 2002 9.694 10.28 9.429 10.02 461,900 +0.22(+2.29%)
Jul 26, 2002 9.022 9.835 9.022 9.800 186,151 +0.78(+8.69%)
Jul 25, 2002 8.987 9.370 8.840 9.016 303,069 +0.03(+0.33%)
Jul 24, 2002 8.898 9.252 8.663 8.987 357,709 -0.15(-1.61%)
Jul 23, 2002 9.429 9.647 8.928 9.134 278,633 -0.35(-3.73%)
Jul 22, 2002 10.01 10.04 9.317 9.488 172,576 -0.53(-5.29%)
Jul 19, 2002 10.02 10.11 9.830 10.02 104,020 -0.29(-2.86%)
Jul 17, 2002 10.46 10.54 10.17 10.31 213,981 -0.54(-4.94%)
Jul 12, 2002 10.55 11.00 10.34 10.85 363,140 +0.38(+3.66%)
Jul 11, 2002 10.37 10.67 10.25 10.47 467,839 +0.24(+2.36%)
Jul 10, 2002 10.59 10.93 10.22 10.22 179,533 -0.39(-3.72%)
Jul 09, 2002 10.70 10.70 10.62 10.62 211,944 -0.08(-0.72%)
Jul 08, 2002 11.01 11.01 10.74 10.70 192,769 -0.31(-2.84%)
Jul 05, 2002 10.46 11.02 10.46 11.01 79,755 +0.70(+6.74%)
Jul 04, 2002 10.73 11.11 10.31 10.31 287,627 +0.00(+0.00%)
Jul 03, 2002 10.73 11.11 10.31 10.31 287,627 -0.29(-2.78%)
Jul 02, 2002 11.34 11.34 10.61 10.61 470,894 -0.77(-6.74%)
Jul 01, 2002 11.49 11.76 10.73 11.37 657,385 -0.12(-1.03%)
Jun 28, 2002 11.37 11.49 11.29 11.49 515,183 +0.12(+1.04%)
Jun 27, 2002 11.14 11.37 11.05 11.37 221,956 +0.30(+2.71%)
Jun 26, 2002 11.26 11.31 10.90 11.07 388,254 -0.30(-2.64%)
Jun 25, 2002 11.79 11.79 11.31 11.37 426,265 -0.05(-0.46%)
Jun 21, 2002 11.29 11.43 11.23 11.43 305,444 +0.22(+2.00%)
Jun 20, 2002 11.06 11.33 11.05 11.20 118,784 +0.15(+1.39%)
Jun 19, 2002 11.39 11.50 10.93 11.05 447,137 -0.33(-2.90%)
Jun 18, 2002 11.18 11.52 11.18 11.38 160,019 +0.20(+1.79%)
Jun 17, 2002 10.78 11.20 10.78 11.18 253,349 +0.44(+4.06%)
Jun 14, 2002 10.60 10.86 10.60 10.74 260,137 -0.30(-2.72%)
Jun 12, 2002 10.78 11.06 10.78 11.04 120,311 +0.27(+2.52%)
Jun 11, 2002 11.13 11.32 10.62 10.77 113,184 -0.36(-3.23%)
Jun 10, 2002 11.26 11.38 11.08 11.13 107,075 -0.12(-1.10%)
Jun 07, 2002 11.01 11.28 10.95 11.26 11,827,506 +0.26(+2.36%)
Jun 06, 2002 11.17 11.26 10.86 11.00 84,845 -0.17(-1.53%)
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.