Skip to main content

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

Historical Prices

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.