Indicators

Msc Industrial Direct Company (NY: MSM )

91.67 +0.01 (+0.01%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.12	27.17	26.75	27.05	552,778	-0.18(-0.67%)
Nov 27, 2009	27.07	27.59	26.95	27.23	192,829	-0.60(-2.14%)
Nov 25, 2009	27.64	27.87	27.46	27.83	554,915	+0.33(+1.20%)
Nov 24, 2009	27.50	27.69	27.26	27.50	1,046,926	-0.08(-0.30%)
Nov 23, 2009	27.33	27.70	27.33	27.58	530,381	+0.53(+1.96%)
Nov 20, 2009	26.80	27.11	26.66	27.05	636,925	+0.06(+0.22%)
Nov 19, 2009	26.97	27.13	26.67	26.99	895,903	-0.21(-0.76%)
Nov 18, 2009	27.40	27.40	27.11	27.20	910,685	-0.28(-1.01%)
Nov 17, 2009	27.04	27.52	26.81	27.47	808,999	+0.29(+1.06%)
Nov 16, 2009	26.77	27.29	26.77	27.18	348,052	+0.57(+2.15%)
Nov 13, 2009	26.48	26.74	26.30	26.61	271,068	+0.26(+0.98%)
Nov 12, 2009	26.83	26.91	26.31	26.35	321,311	-0.46(-1.71%)
Nov 11, 2009	27.04	27.06	26.70	26.81	622,116	-0.15(-0.55%)
Nov 10, 2009	27.26	27.34	26.77	26.96	882,903	-0.54(-1.95%)
Nov 09, 2009	26.95	27.50	26.95	27.50	705,009	+0.60(+2.23%)
Nov 06, 2009	26.63	27.06	26.39	26.90	520,196	+0.04(+0.13%)
Nov 05, 2009	26.47	26.96	26.34	26.86	881,363	+0.71(+2.70%)
Nov 04, 2009	26.45	26.64	26.14	26.15	736,163	-0.14(-0.52%)
Nov 03, 2009	25.65	26.35	25.49	26.29	895,522	+0.54(+2.08%)

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.