Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.247 6.276 5.805 6.258 190,394 +0.18(+3.01%)
Sep 27, 2002 6.288 6.453 6.064 6.076 123,874 -0.21(-3.28%)
Sep 26, 2002 6.164 6.459 6.070 6.282 169,012 +0.18(+2.90%)
Sep 25, 2002 6.258 6.453 6.046 6.105 293,736 -0.14(-2.17%)
Sep 24, 2002 6.164 6.241 6.070 6.241 554,552 +0.19(+3.22%)
Sep 23, 2002 6.040 6.188 5.981 6.046 357,370 -0.05(-0.87%)
Sep 20, 2002 6.158 6.276 5.899 6.099 262,343 +0.00(+0.00%)
Sep 19, 2002 6.188 6.247 6.040 6.099 169,691 -0.09(-1.43%)
Sep 18, 2002 6.182 6.235 6.088 6.188 722,207 +0.01(+0.10%)
Sep 17, 2002 6.748 6.801 5.893 6.182 484,978 -0.51(-7.58%)
Sep 16, 2002 6.795 6.913 6.488 6.689 111,317 -0.11(-1.56%)
Sep 13, 2002 6.806 6.936 6.777 6.795 70,931 -0.01(-0.17%)
Sep 12, 2002 6.983 7.019 6.789 6.806 113,184 -0.18(-2.53%)
Sep 11, 2002 7.131 7.184 6.983 6.983 81,961 -0.10(-1.41%)
Sep 10, 2002 7.131 7.131 6.995 7.083 215,338 -0.04(-0.50%)
Sep 09, 2002 7.248 7.248 6.783 7.119 254,876 -0.19(-2.58%)
Sep 06, 2002 7.072 7.366 7.066 7.307 222,465 +0.26(+3.68%)
Sep 05, 2002 7.543 7.543 7.025 7.048 101,814 -0.50(-6.56%)
Sep 04, 2002 7.390 7.549 7.337 7.543 116,238 +0.17(+2.24%)
Sep 03, 2002 7.590 7.649 7.337 7.378 83,657 -0.27(-3.54%)
Aug 30, 2002 7.661 7.661 7.590 7.649 163,922 -0.01(-0.15%)
Aug 29, 2002 7.661 7.785 7.466 7.661 338,534 -0.02(-0.31%)
Aug 28, 2002 8.097 8.097 7.602 7.685 156,795 -0.47(-5.78%)
Aug 27, 2002 7.897 8.156 7.814 8.156 900,383 +0.28(+3.59%)
Aug 26, 2002 8.062 8.132 7.873 7.873 169,691 -0.17(-2.12%)
Aug 23, 2002 7.926 8.333 7.897 8.044 267,434 +0.11(+1.34%)
Aug 22, 2002 7.808 8.250 7.808 7.938 335,819 +0.09(+1.20%)
Aug 21, 2002 7.649 7.897 7.531 7.844 357,709 +0.21(+2.78%)
Aug 20, 2002 7.655 7.808 7.602 7.631 287,966 +0.25(+3.43%)
Aug 16, 2002 7.366 7.525 7.248 7.378 260,816 +0.04(+0.48%)
Aug 15, 2002 7.101 7.602 7.072 7.343 440,010 +0.30(+4.27%)
Aug 14, 2002 7.219 7.266 6.930 7.042 339,722 -0.12(-1.65%)
Aug 13, 2002 7.030 7.402 6.989 7.160 397,248 +0.17(+2.36%)
Aug 12, 2002 7.054 7.178 6.936 6.995 345,322 -0.11(-1.49%)
Aug 07, 2002 7.207 7.296 6.889 7.101 2,690,630 +0.91(+14.65%)
Aug 06, 2002 7.072 7.078 5.481 6.194 6,724,200 -3.24(-34.31%)
Aug 02, 2002 9.606 9.612 9.287 9.429 381,636 -0.21(-2.20%)
Aug 01, 2002 9.547 9.753 9.464 9.641 143,898 +0.09(+0.93%)
Jul 31, 2002 9.706 9.741 9.488 9.553 333,444 -0.17(-1.76%)
Jul 30, 2002 10.02 10.08 9.016 9.724 308,160 -0.30(-3.00%)
Jul 29, 2002 9.694 10.28 9.429 10.02 461,900 +0.22(+2.29%)
Jul 26, 2002 9.022 9.835 9.022 9.800 186,151 +0.78(+8.69%)
Jul 25, 2002 8.987 9.370 8.840 9.016 303,069 +0.03(+0.33%)
Jul 24, 2002 8.898 9.252 8.663 8.987 357,709 -0.15(-1.61%)
Jul 23, 2002 9.429 9.647 8.928 9.134 278,633 -0.35(-3.73%)
Jul 22, 2002 10.01 10.04 9.317 9.488 172,576 -0.53(-5.29%)
Jul 19, 2002 10.02 10.11 9.830 10.02 104,020 -0.29(-2.86%)
Jul 17, 2002 10.46 10.54 10.17 10.31 213,981 -0.54(-4.94%)
Jul 12, 2002 10.55 11.00 10.34 10.85 363,140 +0.38(+3.66%)
Jul 11, 2002 10.37 10.67 10.25 10.47 467,839 +0.24(+2.36%)
Jul 10, 2002 10.59 10.93 10.22 10.22 179,533 -0.39(-3.72%)
Jul 09, 2002 10.70 10.70 10.62 10.62 211,944 -0.08(-0.72%)
Jul 08, 2002 11.01 11.01 10.74 10.70 192,769 -0.31(-2.84%)
Jul 05, 2002 10.46 11.02 10.46 11.01 79,755 +0.70(+6.74%)
Jul 04, 2002 10.73 11.11 10.31 10.31 287,627 +0.00(+0.00%)
Jul 03, 2002 10.73 11.11 10.31 10.31 287,627 -0.29(-2.78%)
Jul 02, 2002 11.34 11.34 10.61 10.61 470,894 -0.77(-6.74%)
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.