Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 69.65 70.53 68.90 68.96 409,854 -0.45(-0.64%)
Sep 29, 2022 70.07 70.29 69.00 69.41 483,518 -1.24(-1.76%)
Sep 28, 2022 69.10 71.19 68.53 70.65 573,538 +2.14(+3.12%)
Sep 27, 2022 68.51 69.54 67.78 68.51 421,758 +0.33(+0.49%)
Sep 26, 2022 68.03 68.71 67.55 68.18 433,938 -0.12(-0.18%)
Sep 23, 2022 69.07 69.33 67.56 68.30 684,479 -1.50(-2.14%)
Sep 22, 2022 70.73 70.80 69.48 69.79 272,643 -1.07(-1.51%)
Sep 21, 2022 72.33 73.34 70.86 70.87 336,887 -0.85(-1.19%)
Sep 20, 2022 72.01 72.08 71.23 71.72 298,555 -0.76(-1.05%)
Sep 19, 2022 71.57 72.77 71.30 72.48 269,155 +0.73(+1.02%)
Sep 16, 2022 72.01 72.48 70.79 71.75 602,866 -0.68(-0.94%)
Sep 15, 2022 72.36 72.79 71.62 72.43 306,150 -0.24(-0.33%)
Sep 14, 2022 73.92 73.98 71.82 72.66 417,492 -1.34(-1.80%)
Sep 13, 2022 75.42 75.82 73.58 74.00 254,060 -2.59(-3.38%)
Sep 12, 2022 76.24 76.75 75.91 76.59 253,309 +0.64(+0.85%)
Sep 09, 2022 75.84 76.71 75.58 75.94 218,322 +0.47(+0.63%)
Sep 08, 2022 75.10 75.54 74.61 75.47 190,518 -0.27(-0.36%)
Sep 07, 2022 74.06 75.79 74.06 75.74 202,858 +1.40(+1.89%)
Sep 06, 2022 74.92 74.80 73.73 74.34 247,572 -0.09(-0.11%)
Sep 02, 2022 75.63 76.22 74.06 74.43 223,442 -0.56(-0.75%)
Sep 01, 2022 74.87 75.47 74.53 74.99 303,884 -0.04(-0.05%)
Aug 31, 2022 76.07 76.56 74.63 75.02 639,338 -1.16(-1.52%)
Aug 30, 2022 77.65 77.65 75.79 76.18 295,413 -1.34(-1.73%)
Aug 29, 2022 77.25 77.96 76.57 77.52 221,945 -0.05(-0.06%)
Aug 26, 2022 79.98 80.36 77.51 77.57 289,212 -2.39(-2.99%)
Aug 25, 2022 79.40 80.09 79.29 79.96 201,228 +0.82(+1.04%)
Aug 24, 2022 79.11 79.40 78.56 79.13 236,689 -0.02(-0.02%)
Aug 23, 2022 79.83 80.22 79.08 79.15 194,874 -0.55(-0.69%)
Aug 22, 2022 80.36 80.51 79.60 79.70 299,473 -1.33(-1.64%)
Aug 19, 2022 81.24 81.41 80.68 81.03 255,566 -0.75(-0.91%)
Aug 18, 2022 81.26 81.98 81.11 81.78 156,109 +0.42(+0.51%)
Aug 17, 2022 81.03 81.44 80.84 81.36 181,336 -0.37(-0.45%)
Aug 16, 2022 81.07 82.40 80.87 81.73 255,313 +0.20(+0.24%)
Aug 15, 2022 80.63 81.59 80.43 81.53 310,914 +0.42(+0.51%)
Aug 12, 2022 80.11 81.30 80.05 81.11 274,161 +1.41(+1.77%)
Aug 11, 2022 80.14 81.04 79.68 79.70 356,284 +0.00(+0.00%)
Aug 10, 2022 79.27 80.48 79.06 79.70 373,824 +1.53(+1.96%)
Aug 09, 2022 77.97 78.57 77.45 78.17 764,432 +0.20(+0.26%)
Aug 08, 2022 78.13 78.86 77.67 77.97 567,858 +0.24(+0.30%)
Aug 05, 2022 77.28 78.27 77.28 77.73 592,877 -0.04(-0.05%)
Aug 04, 2022 77.92 78.37 77.50 77.77 208,968 -0.07(-0.09%)
Aug 03, 2022 77.72 78.23 76.92 77.84 247,855 +0.64(+0.83%)
Aug 02, 2022 78.02 78.26 77.19 77.19 204,370 -0.89(-1.14%)
Aug 01, 2022 77.63 78.47 77.21 78.08 221,764 -0.21(-0.27%)
Jul 29, 2022 77.09 78.39 76.87 78.29 372,302 +1.65(+2.15%)
Jul 28, 2022 75.99 76.79 75.47 76.64 228,735 +1.13(+1.49%)
Jul 27, 2022 74.88 76.04 73.87 75.52 317,813 +0.50(+0.67%)
Jul 26, 2022 74.62 75.41 74.34 75.01 375,131 +0.14(+0.19%)
Jul 25, 2022 74.05 74.93 73.57 74.87 327,050 +0.99(+1.35%)
Jul 22, 2022 73.91 74.62 73.41 73.88 355,258 +0.27(+0.37%)
Jul 21, 2022 72.55 73.71 72.29 73.60 234,886 +0.71(+0.97%)
Jul 20, 2022 72.07 73.26 71.94 72.89 371,053 +0.69(+0.96%)
Jul 19, 2022 70.93 72.24 70.60 72.20 290,907 +1.80(+2.56%)
Jul 18, 2022 71.22 71.59 70.14 70.40 395,313 -0.73(-1.03%)
Jul 15, 2022 70.78 72.04 70.75 71.13 599,369 +2.28(+3.32%)
Jul 14, 2022 68.55 69.01 68.12 68.85 220,963 -0.82(-1.18%)
Jul 13, 2022 69.07 70.30 68.61 69.67 898,623 -0.16(-0.23%)
Jul 12, 2022 69.57 70.64 69.39 69.83 305,228 +0.09(+0.14%)
Jul 11, 2022 68.90 70.26 68.90 69.74 336,999 +0.40(+0.57%)
Jul 08, 2022 69.61 69.90 68.66 69.34 357,990 -0.50(-0.71%)
Jul 07, 2022 70.05 70.47 69.29 69.84 391,521 +0.11(+0.16%)
Jul 06, 2022 69.68 70.41 68.71 69.72 478,677 +0.33(+0.47%)
Jul 05, 2022 68.95 69.42 67.21 69.40 551,550 -0.64(-0.91%)
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.