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 (%)
Apr 30, 2012	46.15	46.15	45.42	45.63	760,788	-0.53(-1.15%)
Apr 27, 2012	46.30	46.35	45.82	46.17	756,142	+0.04(+0.08%)
Apr 26, 2012	46.15	46.31	45.86	46.13	875,698	-0.02(-0.05%)
Apr 25, 2012	45.97	46.21	45.65	46.15	1,621,924	+0.63(+1.37%)
Apr 24, 2012	47.37	47.43	45.48	45.53	1,579,930	-1.74(-3.68%)
Apr 23, 2012	48.44	48.47	47.24	47.27	1,302,485	-1.67(-3.40%)
Apr 20, 2012	48.91	49.19	48.81	48.93	391,582	+0.27(+0.56%)
Apr 19, 2012	49.42	49.53	48.33	48.66	463,785	-0.87(-1.75%)
Apr 18, 2012	49.47	49.67	49.17	49.53	542,619	+0.04(+0.07%)
Apr 17, 2012	48.91	49.71	48.66	49.49	461,702	+0.95(+1.96%)
Apr 16, 2012	48.24	48.63	47.94	48.54	371,950	+0.45(+0.93%)
Apr 13, 2012	48.15	48.57	47.89	48.09	300,305	-0.24(-0.50%)
Apr 12, 2012	48.41	48.79	48.23	48.33	529,077	-0.07(-0.14%)
Apr 11, 2012	48.10	48.43	47.77	48.40	485,089	+0.82(+1.73%)
Apr 10, 2012	49.31	49.45	47.55	47.58	593,903	-1.83(-3.70%)
Apr 09, 2012	49.83	49.99	49.22	49.40	683,682	-1.10(-2.17%)
Apr 05, 2012	51.01	51.29	50.27	50.50	583,323	-0.48(-0.94%)
Apr 04, 2012	51.54	51.65	49.63	50.98	809,825	-1.04(-1.99%)
Apr 03, 2012	51.57	52.31	51.49	52.01	629,056	+0.51(+0.98%)

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.