Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.99	18.45	17.68	18.03	0	-0.11(-0.59%)
Feb 26, 2009	18.49	18.49	18.04	18.13	1,218,762	-0.14(-0.74%)
Feb 25, 2009	18.49	18.84	18.06	18.27	1,192,105	-0.36(-1.93%)
Feb 24, 2009	18.00	18.78	18.00	18.63	1,287,676	+0.80(+4.50%)
Feb 23, 2009	18.78	18.93	17.76	17.83	1,636,592	-0.91(-4.87%)
Feb 20, 2009	19.09	19.39	18.22	18.74	0	-0.60(-3.11%)
Feb 19, 2009	19.76	20.22	19.21	19.34	1,564,017	-0.29(-1.50%)
Feb 18, 2009	19.93	19.99	19.45	19.64	755,114	-0.09(-0.48%)
Feb 17, 2009	20.57	20.57	19.65	19.73	1,870,928	-1.21(-5.77%)
Feb 13, 2009	21.30	21.52	20.55	20.94	0	-0.41(-1.93%)
Feb 12, 2009	21.50	21.67	20.77	21.35	2,013,448	+0.81(+3.96%)
Feb 11, 2009	21.01	21.09	20.25	20.54	931,515	-0.32(-1.55%)
Feb 10, 2009	21.22	21.73	20.74	20.86	1,218,440	-0.55(-2.59%)
Feb 09, 2009	21.81	21.96	21.32	21.42	819,259	-0.48(-2.18%)
Feb 06, 2009	21.13	21.95	21.02	21.89	0	+0.83(+3.95%)
Feb 05, 2009	20.40	21.30	20.26	21.06	2,179,790	+0.62(+3.03%)
Feb 04, 2009	20.92	20.92	20.27	20.44	1,538,928	-0.52(-2.47%)
Feb 03, 2009	20.52	21.04	20.30	20.96	1,050,647	+0.29(+1.43%)

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.