Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

83.86 -2.31 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.868 10.01 9.868 9.885 42,869 +0.07(+0.74%)
Nov 27, 2002 9.578 9.952 9.578 9.812 215,600 +0.24(+2.50%)
Nov 26, 2002 8.920 9.645 8.920 9.572 706,531 +0.60(+6.65%)
Nov 25, 2002 9.087 9.143 8.948 8.976 272,101 -0.05(-0.56%)
Nov 22, 2002 9.171 9.255 8.931 9.026 164,480 -0.11(-1.16%)
Nov 21, 2002 8.864 9.171 8.837 9.132 332,728 +0.23(+2.57%)
Nov 20, 2002 8.697 8.920 8.697 8.903 609,313 +0.25(+2.90%)
Nov 19, 2002 8.558 8.697 8.474 8.653 228,694 -0.03(-0.32%)
Nov 18, 2002 8.920 8.920 8.502 8.680 154,077 -0.23(-2.63%)
Nov 15, 2002 8.630 8.920 8.586 8.915 159,099 +0.29(+3.36%)
Nov 14, 2002 8.614 8.920 8.580 8.625 366,269 +0.04(+0.45%)
Nov 13, 2002 8.920 8.920 8.519 8.586 277,303 +0.00(+0.00%)
Nov 12, 2002 8.363 8.837 8.363 8.586 438,375 +0.88(+11.43%)
Nov 11, 2002 7.281 7.710 7.281 7.705 184,031 +0.48(+6.64%)
Nov 08, 2002 7.192 7.432 7.192 7.225 66,007 +0.03(+0.47%)
Nov 07, 2002 7.471 7.471 7.069 7.192 180,623 -0.28(-3.73%)
Nov 06, 2002 7.387 7.487 7.303 7.471 112,105 +0.08(+1.13%)
Nov 05, 2002 7.370 7.387 7.231 7.387 210,757 +0.06(+0.76%)
Nov 04, 2002 7.248 7.331 7.237 7.331 368,063 +0.08(+1.15%)
Nov 01, 2002 7.237 7.281 7.214 7.248 252,012 +0.02(+0.31%)
Oct 31, 2002 7.393 7.393 7.214 7.225 121,791 -0.17(-2.26%)
Oct 30, 2002 7.276 7.432 7.248 7.393 89,863 +0.14(+2.00%)
Oct 29, 2002 7.588 7.588 7.170 7.248 211,833 -0.33(-4.41%)
Oct 28, 2002 7.638 7.722 7.582 7.582 206,632 +0.00(+0.00%)
Oct 25, 2002 7.504 7.638 7.303 7.582 144,570 +0.08(+1.12%)
Oct 24, 2002 7.331 7.610 7.303 7.499 125,737 +0.20(+2.67%)
Oct 23, 2002 7.225 7.303 7.108 7.303 181,879 +0.08(+1.08%)
Oct 22, 2002 7.192 7.237 7.080 7.225 123,046 +0.09(+1.25%)
Oct 21, 2002 7.147 7.231 6.969 7.136 124,840 -0.01(-0.16%)
Oct 18, 2002 7.426 7.426 7.080 7.147 89,146 -0.11(-1.54%)
Oct 17, 2002 7.041 7.415 7.036 7.259 168,606 +0.22(+3.09%)
Oct 16, 2002 7.025 7.080 6.991 7.041 187,798 -0.04(-0.55%)
Oct 15, 2002 6.768 7.131 6.768 7.080 274,971 +0.37(+5.48%)
Oct 14, 2002 6.634 6.802 6.629 6.712 217,214 +0.12(+1.86%)
Oct 11, 2002 6.188 6.590 6.188 6.590 190,668 +0.40(+6.49%)
Oct 10, 2002 6.216 6.216 6.071 6.188 230,129 -0.06(-0.89%)
Oct 09, 2002 6.289 6.328 6.188 6.244 424,743 -0.04(-0.71%)
Oct 08, 2002 6.133 6.411 6.133 6.289 289,320 +0.21(+3.39%)
Oct 07, 2002 6.200 6.356 6.066 6.082 307,257 -0.15(-2.42%)
Oct 04, 2002 6.188 6.328 6.032 6.233 432,636 +0.08(+1.27%)
Oct 03, 2002 6.161 6.317 6.021 6.155 369,319 -0.02(-0.36%)
Oct 02, 2002 6.049 6.278 5.993 6.177 213,089 +0.09(+1.56%)
Oct 01, 2002 5.965 6.133 5.843 6.082 358,736 +0.16(+2.73%)
Sep 30, 2002 5.910 5.938 5.492 5.921 201,251 +0.17(+3.01%)
Sep 27, 2002 5.949 6.105 5.737 5.748 130,938 -0.20(-3.28%)
Sep 26, 2002 5.832 6.110 5.742 5.943 178,650 +0.17(+2.90%)
Sep 25, 2002 5.921 6.105 5.720 5.776 310,486 -0.13(-2.17%)
Sep 24, 2002 5.832 5.904 5.742 5.904 586,175 +0.18(+3.22%)
Sep 23, 2002 5.715 5.854 5.659 5.720 377,749 -0.05(-0.87%)
Sep 20, 2002 5.826 5.938 5.581 5.770 277,303 +0.00(+0.00%)
Sep 19, 2002 5.854 5.910 5.715 5.770 179,368 -0.08(-1.43%)
Sep 18, 2002 5.848 5.898 5.759 5.854 763,391 +0.01(+0.10%)
Sep 17, 2002 6.384 6.434 5.575 5.848 512,634 -0.48(-7.58%)
Sep 16, 2002 6.428 6.540 6.138 6.328 117,665 -0.10(-1.56%)
Sep 13, 2002 6.439 6.562 6.411 6.428 74,975 -0.01(-0.17%)
Sep 12, 2002 6.607 6.640 6.423 6.439 119,638 -0.17(-2.53%)
Sep 11, 2002 6.746 6.796 6.607 6.607 86,634 -0.09(-1.41%)
Sep 10, 2002 6.746 6.746 6.618 6.701 227,618 -0.03(-0.50%)
Sep 09, 2002 6.857 6.857 6.417 6.735 269,411 -0.18(-2.58%)
Sep 06, 2002 6.690 6.969 6.685 6.913 235,151 +0.25(+3.68%)
Sep 05, 2002 7.136 7.136 6.646 6.668 107,620 -0.47(-6.56%)
Sep 04, 2002 6.991 7.142 6.941 7.136 122,867 +0.16(+2.24%)
Sep 03, 2002 7.181 7.237 6.941 6.980 88,428 -0.26(-3.54%)
Aug 30, 2002 7.248 7.248 7.181 7.237 173,269 -0.01(-0.15%)
Aug 29, 2002 7.248 7.365 7.064 7.248 357,839 -0.02(-0.31%)
Aug 28, 2002 7.660 7.660 7.192 7.270 165,736 -0.45(-5.78%)
Aug 27, 2002 7.471 7.716 7.393 7.716 951,727 +0.27(+3.59%)
Aug 26, 2002 7.627 7.694 7.448 7.448 179,368 -0.16(-2.12%)
Aug 23, 2002 7.499 7.883 7.471 7.610 282,684 +0.10(+1.34%)
Aug 22, 2002 7.387 7.805 7.387 7.510 354,969 +0.09(+1.20%)
Aug 21, 2002 7.237 7.471 7.125 7.420 378,108 +0.20(+2.78%)
Aug 20, 2002 7.242 7.387 7.192 7.220 304,387 +0.24(+3.43%)
Aug 16, 2002 6.969 7.119 6.857 6.980 275,688 +0.03(+0.48%)
Aug 15, 2002 6.718 7.192 6.690 6.947 465,101 +0.28(+4.27%)
Aug 14, 2002 6.830 6.874 6.556 6.662 359,095 -0.11(-1.65%)
Aug 13, 2002 6.651 7.002 6.612 6.774 419,901 +0.16(+2.36%)
Aug 12, 2002 6.673 6.790 6.562 6.618 365,014 -0.10(-1.49%)
Aug 07, 2002 6.818 6.902 6.517 6.718 2,844,062 +0.86(+14.65%)
Aug 06, 2002 6.690 6.696 5.185 5.859 7,107,645 -3.06(-34.31%)
Aug 02, 2002 9.087 9.093 8.786 8.920 403,399 -0.20(-2.20%)
Aug 01, 2002 9.032 9.227 8.954 9.121 152,104 +0.08(+0.93%)
Jul 31, 2002 9.182 9.216 8.976 9.037 352,458 -0.16(-1.76%)
Jul 30, 2002 9.483 9.533 8.530 9.199 325,732 -0.28(-3.00%)
Jul 29, 2002 9.171 9.729 8.920 9.483 488,240 +0.21(+2.28%)
Jul 26, 2002 8.536 9.305 8.536 9.271 196,766 +0.74(+8.69%)
Jul 25, 2002 8.502 8.864 8.363 8.530 320,351 +0.03(+0.33%)
Jul 24, 2002 8.418 8.753 8.195 8.502 378,108 -0.14(-1.61%)
Jul 23, 2002 8.920 9.126 8.446 8.641 294,522 -0.33(-3.73%)
Jul 22, 2002 9.467 9.500 8.814 8.976 182,417 -0.50(-5.29%)
Jul 19, 2002 9.478 9.567 9.299 9.478 109,952 -0.28(-2.86%)
Jul 17, 2002 9.896 9.968 9.623 9.756 226,183 -0.51(-4.94%)
Jul 12, 2002 9.979 10.40 9.784 10.26 383,848 +0.36(+3.66%)
Jul 11, 2002 9.812 10.09 9.701 9.901 494,518 +0.23(+2.36%)
Jul 10, 2002 10.02 10.34 9.673 9.673 189,771 -0.37(-3.72%)
Jul 09, 2002 10.12 10.12 10.05 10.05 224,030 -0.07(-0.72%)
Jul 08, 2002 10.41 10.41 10.16 10.12 203,762 -0.30(-2.84%)
Jul 05, 2002 9.896 10.43 9.896 10.41 84,303 +0.66(+6.74%)
Jul 04, 2002 10.15 10.51 9.756 9.756 304,029 +0.00(+0.00%)
Jul 03, 2002 10.15 10.51 9.756 9.756 304,029 -0.28(-2.78%)
Jul 02, 2002 10.73 10.73 10.04 10.04 497,746 -0.72(-6.74%)
Jul 01, 2002 10.87 11.12 10.15 10.76 694,872 -0.11(-1.03%)
Jun 28, 2002 10.76 10.87 10.68 10.87 544,561 +0.11(+1.04%)
Jun 27, 2002 10.54 10.76 10.45 10.76 234,613 +0.28(+2.71%)
Jun 26, 2002 10.65 10.70 10.31 10.48 410,394 -0.28(-2.64%)
Jun 25, 2002 11.15 11.15 10.70 10.76 450,572 -0.05(-0.46%)
Jun 21, 2002 10.68 10.82 10.62 10.81 322,862 +0.21(+2.00%)
Jun 20, 2002 10.46 10.72 10.45 10.60 125,557 +0.14(+1.39%)
Jun 19, 2002 10.77 10.88 10.34 10.45 472,635 -0.31(-2.90%)
Jun 18, 2002 10.58 10.90 10.58 10.77 169,144 +0.19(+1.79%)
Jun 17, 2002 10.20 10.59 10.20 10.58 267,796 +0.41(+4.06%)
Jun 14, 2002 10.02 10.28 10.02 10.16 274,971 -0.28(-2.72%)
Jun 12, 2002 10.20 10.46 10.20 10.45 127,172 +0.26(+2.52%)
Jun 11, 2002 10.53 10.71 10.05 10.19 119,638 -0.34(-3.23%)
Jun 10, 2002 10.65 10.77 10.48 10.53 113,181 -0.12(-1.10%)
Jun 07, 2002 10.41 10.67 10.36 10.65 12,501,965 +0.25(+2.36%)
Jun 06, 2002 10.56 10.65 10.28 10.40 89,684 -0.16(-1.53%)
Jun 05, 2002 10.43 10.65 10.40 10.56 177,753 +0.20(+1.88%)
May 31, 2002 10.40 10.84 10.37 10.37 257,393 +0.33(+3.33%)
May 28, 2002 10.11 10.11 9.868 10.04 208,067 -0.02(-0.17%)
May 27, 2002 10.51 10.51 10.04 10.05 49,146 +0.00(+0.00%)
May 24, 2002 10.51 10.51 10.04 10.05 49,146 -0.48(-4.55%)
May 23, 2002 10.51 10.55 10.04 10.53 511,378 -0.03(-0.32%)
May 22, 2002 10.56 10.66 10.26 10.56 210,937 -0.02(-0.21%)
May 21, 2002 10.60 10.87 10.48 10.59 437,658 -0.01(-0.10%)
May 20, 2002 10.88 11.04 10.60 10.60 190,668 -0.27(-2.51%)
May 17, 2002 11.15 11.15 10.87 10.87 250,039 -0.28(-2.55%)
May 16, 2002 11.09 11.16 10.98 11.16 238,021 +0.01(+0.10%)
May 15, 2002 10.98 11.15 10.98 11.14 789,220 +0.16(+1.47%)
May 14, 2002 10.65 11.07 10.65 10.98 95,244 +0.39(+3.68%)
May 13, 2002 10.93 10.93 10.48 10.59 133,449 -0.33(-3.06%)
May 10, 2002 10.96 11.07 10.85 10.93 106,724 +0.06(+0.51%)
May 09, 2002 11.15 11.18 10.83 10.87 281,608 -0.27(-2.45%)
May 08, 2002 11.16 11.31 10.98 11.14 227,977 -0.01(-0.10%)
May 07, 2002 11.01 11.18 10.88 11.16 229,950 +0.14(+1.32%)
May 06, 2002 10.87 11.14 10.76 11.01 305,464 +0.20(+1.80%)
May 03, 2002 11.32 11.46 10.80 10.82 566,086 -0.50(-4.43%)
May 02, 2002 11.71 11.79 11.15 11.32 517,656 -0.43(-3.65%)
May 01, 2002 11.79 11.80 11.62 11.75 262,595 -0.10(-0.85%)
Apr 30, 2002 11.60 11.85 11.55 11.85 259,007 +0.21(+1.77%)
Apr 29, 2002 11.62 11.71 11.51 11.64 642,138 -0.22(-1.88%)
Apr 26, 2002 11.40 11.90 11.40 11.86 209,322 +0.46(+4.06%)
Apr 25, 2002 11.35 11.46 11.01 11.40 157,305 +0.05(+0.44%)
Apr 24, 2002 11.37 11.56 11.19 11.35 966,615 +0.03(+0.30%)
Apr 23, 2002 11.47 11.55 11.13 11.32 74,617 -0.16(-1.36%)
Apr 22, 2002 11.60 11.64 11.45 11.47 207,529 -0.12(-1.06%)
Apr 19, 2002 11.60 11.71 11.51 11.60 99,011 -0.03(-0.24%)
Apr 18, 2002 11.79 11.85 11.35 11.62 61,343 -0.17(-1.42%)
Apr 17, 2002 11.71 11.94 11.71 11.79 95,962 +0.02(+0.19%)
Apr 16, 2002 11.48 11.84 11.37 11.77 179,906 +0.35(+3.03%)
Apr 15, 2002 12.11 12.11 11.35 11.42 319,634 -0.67(-5.58%)
Apr 12, 2002 11.76 12.13 11.71 12.10 201,968 +0.35(+2.94%)
Apr 11, 2002 12.57 12.57 11.65 11.75 191,744 -0.96(-7.54%)
Apr 10, 2002 12.60 12.71 12.27 12.71 191,924 +0.12(+0.93%)
Apr 09, 2002 12.52 12.70 12.22 12.59 193,897 -0.06(-0.44%)
Apr 08, 2002 12.21 12.77 12.21 12.65 144,212 +0.37(+3.00%)
Apr 05, 2002 12.35 12.43 12.23 12.28 102,777 -0.07(-0.54%)
Apr 04, 2002 12.35 12.43 12.20 12.35 60,805 -0.06(-0.45%)
Apr 03, 2002 12.43 12.66 12.18 12.40 59,729 -0.06(-0.45%)
Apr 02, 2002 12.60 12.78 12.46 12.46 113,181 -0.14(-1.11%)
Apr 01, 2002 12.88 12.88 12.46 12.60 156,409 -0.17(-1.31%)
Mar 29, 2002 12.89 12.96 12.77 12.77 80,536 +0.00(+0.00%)
Mar 28, 2002 12.89 12.96 12.77 12.77 80,536 -0.18(-1.38%)
Mar 27, 2002 12.85 13.08 12.68 12.95 130,041 +0.00(+0.00%)
Mar 26, 2002 12.32 12.95 12.32 12.95 97,217 +0.66(+5.35%)
Mar 25, 2002 12.99 12.99 12.28 12.29 432,994 -0.70(-5.41%)
Mar 22, 2002 13.02 13.22 12.77 12.99 302,414 -0.16(-1.23%)
Mar 21, 2002 13.41 13.44 13.07 13.15 146,543 -0.17(-1.30%)
Mar 20, 2002 13.21 13.52 13.10 13.32 72,106 +0.06(+0.46%)
Mar 19, 2002 12.93 13.58 12.93 13.26 144,032 +0.40(+3.12%)
Mar 18, 2002 12.85 12.95 12.80 12.86 117,306 -0.10(-0.77%)
Mar 15, 2002 12.27 13.02 12.27 12.96 252,371 +0.14(+1.13%)
Mar 14, 2002 12.74 12.94 12.74 12.82 149,593 -0.01(-0.04%)
Mar 13, 2002 13.05 13.05 12.69 12.82 94,885 -0.17(-1.29%)
Mar 12, 2002 12.86 13.07 12.77 12.99 575,951 +0.11(+0.87%)
Mar 11, 2002 13.05 13.05 12.53 12.88 231,205 -0.20(-1.49%)
Mar 08, 2002 12.60 13.07 12.60 13.07 169,682 +0.35(+2.72%)
Mar 07, 2002 12.71 12.99 12.46 12.73 211,295 -0.09(-0.74%)
Mar 06, 2002 12.71 12.82 12.54 12.82 256,855 +0.06(+0.44%)
Mar 05, 2002 12.82 12.93 12.49 12.77 304,926 -0.11(-0.82%)
Mar 04, 2002 11.99 12.90 11.99 12.87 457,927 +0.88(+7.35%)
Mar 01, 2002 11.76 12.04 11.48 11.99 173,987 +0.23(+1.99%)
Feb 28, 2002 11.93 11.93 11.53 11.76 163,404 -0.26(-2.13%)
Feb 27, 2002 11.80 12.12 11.79 12.01 66,007 +0.16(+1.32%)
Feb 26, 2002 11.71 12.00 11.71 11.86 261,518 +0.09(+0.81%)
Feb 25, 2002 11.52 11.77 11.52 11.76 87,172 +0.16(+1.34%)
Feb 22, 2002 11.15 11.61 10.89 11.61 97,396 +0.51(+4.57%)
Feb 21, 2002 11.70 11.70 11.10 11.10 71,209 -0.74(-6.26%)
Feb 20, 2002 11.26 11.84 11.21 11.84 314,791 +0.49(+4.32%)
Feb 19, 2002 11.32 11.37 11.21 11.35 122,329 +0.00(+0.00%)
Feb 18, 2002 11.14 11.42 11.14 11.35 4,358,648 +0.00(+0.00%)
Feb 15, 2002 11.14 11.42 11.14 11.35 196,408 +0.22(+1.95%)
Feb 14, 2002 11.35 11.37 10.93 11.13 445,909 -0.16(-1.38%)
Feb 13, 2002 11.35 11.40 11.26 11.29 53,272 -0.06(-0.49%)
Feb 12, 2002 11.43 11.47 11.16 11.35 186,722 +0.01(+0.10%)
Feb 11, 2002 11.32 11.54 11.18 11.33 202,865 -0.11(-0.93%)
Feb 08, 2002 11.65 11.65 11.43 11.44 248,425 -0.27(-2.29%)
Feb 07, 2002 11.43 11.71 11.42 11.71 274,792 +0.28(+2.44%)
Feb 06, 2002 11.32 11.46 11.15 11.43 158,023 +0.11(+0.99%)
Feb 05, 2002 11.09 11.32 10.87 11.32 367,704 +0.20(+1.75%)
Feb 04, 2002 11.09 11.28 11.09 11.12 11,533,377 -0.03(-0.25%)
Feb 01, 2002 11.23 11.28 11.09 11.15 97,396 -0.02(-0.20%)
Jan 31, 2002 11.26 11.34 11.12 11.17 451,290 +0.03(+0.25%)
Jan 30, 2002 11.07 11.14 10.84 11.14 1,019,708 -0.01(-0.05%)
Jan 29, 2002 11.15 11.15 10.99 11.15 143,673 -0.14(-1.23%)
Jan 28, 2002 10.73 11.29 10.71 11.29 157,305 +0.59(+5.47%)
Jan 25, 2002 10.59 10.72 10.43 10.70 296,854 +0.11(+1.05%)
Jan 24, 2002 10.54 10.62 10.54 10.59 641,241 +0.01(+0.05%)
Jan 23, 2002 10.51 10.71 10.43 10.59 49,864 +0.13(+1.28%)
Jan 22, 2002 10.45 10.73 10.34 10.45 1,094,146 +0.00(+0.00%)
Jan 21, 2002 10.51 10.65 10.35 10.45 104,571 +0.00(+0.00%)
Jan 18, 2002 10.51 10.65 10.35 10.45 104,571 -0.13(-1.21%)
Jan 17, 2002 10.04 10.65 10.04 10.58 134,346 +0.32(+3.15%)
Jan 16, 2002 10.74 10.87 10.26 10.26 236,407 -0.53(-4.91%)
Jan 15, 2002 10.65 11.02 10.31 10.79 110,849 +0.05(+0.47%)
Jan 14, 2002 10.45 10.76 10.45 10.74 148,696 +0.37(+3.55%)
Jan 11, 2002 10.59 10.65 10.37 10.37 75,693 -0.33(-3.12%)
Jan 10, 2002 10.59 10.73 10.54 10.70 35,873 -0.31(-2.79%)
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.