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

Msc Industrial Direct Company (NY: MSM )

85.42 +3.47 (+4.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 9.645 10.09 9.645 9.979 571,825 +0.31(+3.23%)
Jun 27, 2003 9.561 9.723 9.561 9.667 178,112 +0.06(+0.58%)
Jun 26, 2003 9.801 9.868 9.600 9.612 523,575 -0.16(-1.65%)
Jun 25, 2003 9.701 9.840 9.701 9.773 196,766 +0.07(+0.75%)
Jun 24, 2003 9.678 9.756 9.617 9.701 286,451 +0.02(+0.17%)
Jun 23, 2003 9.929 10.01 9.673 9.684 187,260 -0.26(-2.58%)
Jun 20, 2003 9.868 10.01 9.868 9.940 310,127 +0.12(+1.25%)
Jun 19, 2003 10.12 10.17 9.756 9.818 212,371 -0.29(-2.87%)
Jun 18, 2003 10.09 10.15 10.04 10.11 246,272 +0.01(+0.11%)
Jun 17, 2003 10.22 10.22 10.09 10.10 456,850 -0.12(-1.20%)
Jun 16, 2003 10.31 10.31 10.03 10.22 560,346 -0.15(-1.45%)
Jun 13, 2003 10.59 10.59 10.37 10.37 127,172 -0.22(-2.05%)
Jun 12, 2003 10.58 10.59 10.56 10.59 135,243 +0.02(+0.21%)
Jun 11, 2003 10.62 10.65 10.54 10.56 292,011 +0.00(+0.00%)
Jun 10, 2003 10.51 10.62 10.39 10.56 164,660 +0.03(+0.26%)
Jun 09, 2003 10.96 10.96 10.54 10.54 152,104 -0.43(-3.96%)
Jun 06, 2003 11.15 11.28 10.82 10.97 113,001 -0.12(-1.11%)
Jun 05, 2003 10.65 11.09 10.62 11.09 219,546 +0.39(+3.65%)
Jun 04, 2003 10.59 10.73 10.59 10.70 261,877 +0.11(+1.05%)
Jun 03, 2003 10.76 10.76 10.56 10.59 106,006 -0.14(-1.30%)
Jun 02, 2003 10.68 10.86 10.65 10.73 218,291 +0.14(+1.37%)
May 30, 2003 10.59 10.64 10.59 10.59 191,385 +0.00(+0.00%)
May 29, 2003 10.59 10.62 10.58 10.59 283,760 -0.06(-0.58%)
May 28, 2003 10.71 10.73 10.60 10.65 123,405 -0.05(-0.47%)
May 27, 2003 10.50 10.79 10.48 10.70 207,887 +0.20(+1.86%)
May 23, 2003 10.48 10.54 10.43 10.50 28,878 +0.04(+0.43%)
May 22, 2003 10.45 10.51 10.31 10.46 206,273 -0.02(-0.21%)
May 21, 2003 10.68 10.68 10.34 10.48 337,750 -0.20(-1.83%)
May 20, 2003 10.70 10.76 10.62 10.68 262,236 -0.03(-0.26%)
May 19, 2003 10.82 10.82 10.62 10.70 301,338 -0.17(-1.54%)
May 16, 2003 10.82 10.87 10.79 10.87 323,939 +0.04(+0.41%)
May 15, 2003 10.82 10.87 10.73 10.83 206,811 +0.04(+0.36%)
May 14, 2003 10.82 10.82 10.75 10.79 96,500 -0.02(-0.15%)
May 13, 2003 10.76 10.87 10.73 10.80 181,161 +0.04(+0.41%)
May 12, 2003 10.70 10.76 10.68 10.76 201,609 +0.03(+0.26%)
May 09, 2003 10.75 10.76 10.70 10.73 63,316 -0.02(-0.21%)
May 08, 2003 10.72 10.81 10.72 10.75 370,395 +0.01(+0.10%)
May 07, 2003 10.68 10.81 10.62 10.74 191,385 +0.09(+0.84%)
May 06, 2003 10.40 10.70 10.39 10.65 193,538 +0.28(+2.74%)
May 05, 2003 10.42 10.48 10.26 10.37 186,004 -0.04(-0.43%)
May 02, 2003 10.40 10.48 10.36 10.41 91,119 +0.07(+0.70%)
May 01, 2003 10.37 10.40 10.26 10.34 171,296 +0.03(+0.27%)
Apr 30, 2003 10.31 10.41 10.29 10.31 173,628 -0.01(-0.11%)
Apr 29, 2003 10.31 10.38 10.24 10.33 401,605 -0.04(-0.43%)
Apr 28, 2003 9.974 10.41 9.935 10.37 195,152 +0.43(+4.38%)
Apr 25, 2003 10.09 10.20 9.840 9.935 177,215 -0.16(-1.55%)
Apr 24, 2003 10.31 10.35 10.04 10.09 182,058 -0.36(-3.47%)
Apr 23, 2003 10.46 10.51 10.26 10.45 279,993 -0.01(-0.05%)
Apr 22, 2003 10.31 10.58 10.20 10.46 257,931 +0.13(+1.30%)
Apr 21, 2003 10.15 10.34 10.14 10.33 226,721 +0.12(+1.20%)
Apr 17, 2003 10.29 10.29 10.04 10.20 419,004 -0.05(-0.49%)
Apr 16, 2003 10.17 10.26 10.15 10.25 253,985 +0.04(+0.44%)
Apr 15, 2003 10.04 10.24 10.04 10.21 305,284 -0.14(-1.40%)
Apr 14, 2003 10.45 10.45 10.32 10.35 266,361 -0.07(-0.70%)
Apr 11, 2003 10.31 10.43 10.31 10.43 297,751 +0.09(+0.92%)
Apr 10, 2003 10.12 10.40 9.952 10.33 335,239 +0.18(+1.81%)
Apr 09, 2003 10.05 10.20 10.04 10.15 516,580 +0.10(+1.00%)
Apr 08, 2003 10.04 10.09 9.952 10.05 312,638 +0.01(+0.11%)
Apr 07, 2003 9.924 10.13 9.868 10.04 289,141 +0.18(+1.87%)
Apr 04, 2003 9.400 9.851 9.344 9.851 361,785 +0.51(+5.43%)
Apr 03, 2003 8.954 9.366 8.786 9.344 1,163,023 +0.40(+4.42%)
Apr 02, 2003 9.087 9.087 8.948 8.948 594,605 -0.08(-0.93%)
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.