Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	50.48	50.48	50.25	50.46	658,517	-0.38(-0.74%)
Jan 29, 2015	50.36	51.08	49.93	50.84	651,128	+0.42(+0.83%)
Jan 28, 2015	50.93	51.08	50.34	50.42	968,066	-0.15(-0.29%)
Jan 27, 2015	50.82	50.87	50.25	50.57	766,356	-0.78(-1.52%)
Jan 26, 2015	50.91	51.51	50.70	51.35	662,935	+0.26(+0.51%)
Jan 23, 2015	51.71	52.10	51.05	51.09	428,415	-0.67(-1.29%)
Jan 22, 2015	52.04	52.15	51.27	51.75	709,883	+0.14(+0.27%)
Jan 21, 2015	50.17	51.67	50.04	51.61	819,577	+1.32(+2.63%)
Jan 20, 2015	50.40	50.89	50.03	50.29	713,932	-0.12(-0.24%)
Jan 16, 2015	49.72	50.45	49.72	50.41	1,095,650	+0.47(+0.94%)
Jan 15, 2015	50.08	50.50	49.64	49.94	1,444,748	-0.11(-0.22%)
Jan 14, 2015	49.28	50.05	49.28	50.05	1,128,883	+0.26(+0.53%)
Jan 13, 2015	49.78	50.44	49.42	49.78	915,267	+0.24(+0.47%)
Jan 12, 2015	50.36	50.64	49.52	49.55	852,611	-0.71(-1.42%)
Jan 09, 2015	49.54	50.51	49.19	50.26	1,330,777	+0.54(+1.08%)
Jan 08, 2015	51.07	51.35	49.40	49.72	1,586,913	-0.10(-0.20%)
Jan 07, 2015	50.81	52.53	49.25	49.82	2,267,611	-2.58(-4.92%)
Jan 06, 2015	52.66	52.77	51.42	52.40	666,454	-0.27(-0.51%)
Jan 05, 2015	54.17	54.18	52.37	52.67	716,088	-1.64(-3.03%)

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.