Indicators

Msc Industrial Direct Company (NY: MSM )

91.23 -1.30 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.98	47.17	46.61	46.92	478,054	+0.22(+0.46%)
Jan 30, 2012	46.61	46.90	46.23	46.70	311,303	-0.17(-0.37%)
Jan 27, 2012	47.24	47.47	46.83	46.88	298,669	-0.49(-1.04%)
Jan 26, 2012	48.01	48.46	47.21	47.37	319,235	+0.20(+0.42%)
Jan 25, 2012	47.08	47.26	46.77	47.17	375,287	-0.22(-0.46%)
Jan 24, 2012	46.84	47.68	46.84	47.39	258,528	+0.25(+0.54%)
Jan 23, 2012	46.98	47.54	46.97	47.14	545,550	+0.16(+0.34%)
Jan 20, 2012	47.29	47.49	46.86	46.98	476,846	-0.44(-0.92%)
Jan 19, 2012	47.46	47.54	46.98	47.41	551,498	+0.00(+0.00%)
Jan 18, 2012	46.45	47.54	46.45	47.41	592,075	+0.77(+1.64%)
Jan 17, 2012	46.57	46.78	46.14	46.65	764,956	+0.74(+1.61%)
Jan 13, 2012	45.13	45.98	44.90	45.91	405,912	+0.49(+1.07%)
Jan 12, 2012	45.12	45.46	44.96	45.42	558,006	+0.33(+0.73%)
Jan 11, 2012	44.97	45.14	44.92	45.09	374,885	+0.07(+0.15%)
Jan 10, 2012	45.74	45.88	44.83	45.03	474,367	-0.17(-0.37%)
Jan 09, 2012	45.03	45.24	44.77	45.19	891,650	+0.59(+1.33%)
Jan 06, 2012	44.75	45.27	44.45	44.60	1,263,435	-0.38(-0.85%)
Jan 05, 2012	44.02	45.35	43.36	44.98	1,080,314	+0.46(+1.02%)

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.