Indicators

Msc Industrial Direct Company (NY: MSM )

92.21 +0.55 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.91	24.41	23.91	24.30	451,210	+0.21(+0.88%)
Jul 28, 2006	24.00	24.36	23.98	24.08	690,475	+0.21(+0.86%)
Jul 27, 2006	24.01	24.39	23.80	23.88	1,590,010	-0.13(-0.54%)
Jul 26, 2006	23.91	24.24	23.74	24.01	1,300,516	-0.02(-0.07%)
Jul 25, 2006	23.53	24.52	23.51	24.03	1,190,217	+0.55(+2.36%)
Jul 24, 2006	22.58	23.51	22.26	23.47	2,209,894	+0.90(+3.97%)
Jul 21, 2006	23.15	23.15	22.20	22.58	2,078,213	-0.63(-2.72%)
Jul 20, 2006	24.49	24.63	23.21	23.21	1,493,116	-1.27(-5.20%)
Jul 19, 2006	24.41	24.81	24.20	24.48	2,984,875	+0.06(+0.27%)
Jul 18, 2006	24.66	24.98	24.10	24.41	1,787,192	-0.34(-1.36%)
Jul 17, 2006	25.88	26.38	24.67	24.75	1,122,510	-1.24(-4.78%)
Jul 14, 2006	26.11	26.14	25.66	25.99	1,080,426	-0.17(-0.65%)
Jul 13, 2006	26.66	26.70	26.07	26.17	653,652	-0.61(-2.29%)
Jul 12, 2006	27.20	27.28	26.47	26.78	935,170	-0.48(-1.75%)
Jul 11, 2006	27.03	27.31	26.86	27.26	635,155	+0.30(+1.11%)
Jul 10, 2006	27.25	27.50	26.79	26.95	423,380	-0.18(-0.65%)
Jul 07, 2006	27.69	27.69	26.92	27.13	592,054	-0.59(-2.13%)
Jul 06, 2006	27.70	28.44	27.68	27.72	798,229	-0.22(-0.80%)
Jul 05, 2006	28.59	28.59	27.55	27.94	655,688	-1.17(-4.03%)

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.