Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.63	16.67	16.54	16.65	614,114	+0.06(+0.36%)
Jan 29, 2004	16.68	16.74	16.49	16.59	625,653	-0.10(-0.60%)
Jan 28, 2004	16.94	17.00	16.68	16.69	596,975	-0.18(-1.08%)
Jan 27, 2004	17.12	17.12	16.80	16.87	1,581,356	-0.28(-1.65%)
Jan 26, 2004	17.38	17.63	17.06	17.15	1,209,901	-0.22(-1.26%)
Jan 23, 2004	16.74	17.51	16.74	17.37	6,876,244	+0.99(+6.04%)
Jan 22, 2004	15.85	16.45	15.73	16.38	848,458	+0.59(+3.73%)
Jan 21, 2004	15.76	15.89	15.55	15.79	562,867	-0.04(-0.26%)
Jan 20, 2004	15.91	15.92	15.68	15.83	1,763,265	-0.05(-0.30%)
Jan 16, 2004	16.00	16.00	15.88	15.88	148,819	-0.12(-0.77%)
Jan 15, 2004	15.88	16.05	15.62	16.01	1,765,471	-0.01(-0.07%)
Jan 14, 2004	16.03	16.06	15.97	16.02	226,029	+0.05(+0.30%)
Jan 13, 2004	16.00	16.02	15.91	15.97	581,363	+0.00(+0.00%)
Jan 12, 2004	16.01	16.14	15.88	15.97	964,527	+0.02(+0.15%)
Jan 09, 2004	16.09	16.25	15.89	15.95	995,411	-0.14(-0.88%)
Jan 08, 2004	16.61	16.61	16.06	16.09	373,830	-0.44(-2.67%)
Jan 07, 2004	16.74	16.80	16.44	16.53	449,343	-0.15(-0.88%)
Jan 06, 2004	16.41	16.80	16.41	16.68	705,747	+0.25(+1.54%)
Jan 05, 2004	16.26	16.44	16.24	16.42	227,047	+0.18(+1.12%)

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.