Indicators

Msc Industrial Direct Company (NY: MSM )

91.66 -0.36 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.66	20.40	19.45	20.40	388,985	+0.68(+3.47%)
Nov 26, 2008	18.52	20.24	18.41	19.71	995,417	+0.80(+4.24%)
Nov 25, 2008	18.14	19.03	17.93	18.91	1,807,170	+0.98(+5.49%)
Nov 24, 2008	16.98	18.29	16.76	17.93	1,269,573	+1.10(+6.55%)
Nov 21, 2008	17.02	17.14	15.95	16.82	1,634,108	+0.12(+0.71%)
Nov 20, 2008	17.09	18.15	16.52	16.71	2,204,445	-0.45(-2.64%)
Nov 19, 2008	18.10	18.27	17.16	17.16	800,552	-0.89(-4.93%)
Nov 18, 2008	18.78	18.88	17.46	18.05	1,687,715	-0.70(-3.74%)
Nov 17, 2008	19.34	19.78	18.70	18.75	987,732	-0.68(-3.52%)
Nov 14, 2008	19.25	20.46	18.86	19.44	0	-0.05(-0.24%)
Nov 13, 2008	18.69	19.52	17.50	19.48	1,077,696	+0.87(+4.65%)
Nov 12, 2008	18.81	18.89	18.37	18.62	1,230,362	-0.63(-3.28%)
Nov 11, 2008	19.32	19.90	18.84	19.25	423,684	-0.36(-1.83%)
Nov 10, 2008	20.39	20.44	19.42	19.61	263,476	-0.32(-1.63%)
Nov 07, 2008	19.83	20.27	19.48	19.93	0	+0.29(+1.47%)
Nov 06, 2008	20.27	20.60	19.59	19.64	434,083	-0.71(-3.48%)
Nov 05, 2008	21.51	21.55	20.31	20.35	681,591	-1.51(-6.90%)
Nov 04, 2008	21.64	21.97	21.11	21.86	608,644	+0.49(+2.29%)

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.