Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.86	19.23	18.80	19.06	477,003	-0.06(-0.31%)
Feb 25, 2005	19.03	19.19	18.98	19.12	586,284	-0.01(-0.03%)
Feb 24, 2005	18.30	19.26	18.21	19.13	858,809	+0.68(+3.67%)
Feb 23, 2005	18.32	18.55	18.32	18.45	517,898	+0.02(+0.10%)
Feb 22, 2005	18.78	18.82	18.16	18.43	1,006,271	-0.64(-3.37%)
Feb 18, 2005	18.92	19.15	18.92	19.08	771,418	+0.16(+0.84%)
Feb 17, 2005	18.62	18.95	18.57	18.92	1,254,530	+0.21(+1.10%)
Feb 16, 2005	18.56	18.74	18.40	18.71	1,513,649	-0.09(-0.50%)
Feb 15, 2005	18.98	19.06	18.79	18.80	609,023	-0.14(-0.75%)
Feb 14, 2005	19.45	19.45	18.86	18.95	1,442,378	-0.52(-2.66%)
Feb 11, 2005	19.67	19.68	19.44	19.46	887,147	-0.16(-0.81%)
Feb 10, 2005	20.05	20.10	19.60	19.62	649,409	-0.42(-2.09%)
Feb 09, 2005	20.42	20.42	19.85	20.04	584,248	-0.44(-2.13%)
Feb 08, 2005	20.67	20.68	20.45	20.48	281,009	-0.12(-0.60%)
Feb 07, 2005	20.83	20.99	20.48	20.60	511,450	-0.17(-0.82%)
Feb 04, 2005	20.80	20.86	20.66	20.77	354,655	+0.01(+0.03%)
Feb 03, 2005	20.83	21.01	20.71	20.77	736,122	-0.21(-0.98%)
Feb 02, 2005	20.62	20.97	20.56	20.97	613,944	+0.37(+1.77%)

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.