Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.26 32.47 31.52 32.10 1,851 +0.16(+0.50%)
Sep 29, 2010 31.75 32.28 31.72 31.94 308,950 +0.02(+0.06%)
Sep 28, 2010 31.79 32.06 31.18 31.93 642,779 +0.32(+1.02%)
Sep 27, 2010 31.85 31.86 31.51 31.61 170,961 -0.26(-0.80%)
Sep 24, 2010 31.27 32.10 31.27 31.86 524,855 +0.89(+2.88%)
Sep 23, 2010 30.77 31.41 30.56 30.97 431,587 -0.07(-0.21%)
Sep 22, 2010 31.20 31.63 30.90 31.04 265,327 -0.33(-1.04%)
Sep 21, 2010 31.42 31.84 31.18 31.36 446,985 -0.02(-0.06%)
Sep 20, 2010 31.22 31.55 31.12 31.38 508,200 +0.17(+0.53%)
Sep 17, 2010 31.21 31.43 30.60 31.21 633,024 +0.42(+1.37%)
Sep 15, 2010 30.16 30.87 30.04 30.79 597,732 +0.49(+1.63%)
Sep 14, 2010 29.60 30.49 29.60 30.30 466,507 +0.56(+1.88%)
Sep 13, 2010 29.39 29.88 29.29 29.74 479,265 +0.65(+2.25%)
Sep 10, 2010 28.92 29.20 28.83 29.09 275,537 +0.17(+0.60%)
Sep 09, 2010 29.37 29.37 28.81 28.91 256,821 -0.09(-0.31%)
Sep 08, 2010 28.68 29.06 28.68 29.00 212,059 +0.31(+1.08%)
Sep 07, 2010 28.94 28.99 28.55 28.69 206,989 -0.43(-1.49%)
Sep 03, 2010 29.40 29.47 28.92 29.13 208,436 +0.14(+0.47%)
Sep 02, 2010 28.16 29.19 28.16 28.99 225 +0.88(+3.13%)
Sep 01, 2010 26.92 28.40 26.80 28.11 838,561 +1.66(+6.29%)
Aug 31, 2010 26.43 26.69 26.34 26.45 1,346 -0.20(-0.76%)
Aug 30, 2010 27.20 27.35 26.64 26.65 233,152 -0.73(-2.67%)
Aug 27, 2010 27.38 27.41 26.48 27.38 210,946 +0.56(+2.10%)
Aug 26, 2010 26.76 27.08 26.62 26.82 324,454 +0.12(+0.47%)
Aug 25, 2010 26.62 26.78 26.25 26.69 862,231 -0.20(-0.73%)
Aug 24, 2010 27.52 27.61 26.89 26.89 664,528 -1.04(-3.72%)
Aug 23, 2010 28.42 28.62 27.67 27.93 497,782 -0.36(-1.28%)
Aug 20, 2010 28.55 28.55 27.79 28.29 460,698 -0.34(-1.18%)
Aug 19, 2010 29.19 29.28 28.59 28.63 247,811 -0.70(-2.39%)
Aug 18, 2010 29.29 29.50 28.97 29.33 170,324 -0.02(-0.08%)
Aug 17, 2010 28.94 29.66 28.78 29.35 237,013 +0.65(+2.28%)
Aug 16, 2010 28.37 28.84 28.17 28.70 185,553 +0.11(+0.39%)
Aug 13, 2010 28.59 28.88 28.37 28.59 199,227 -0.15(-0.52%)
Aug 12, 2010 28.18 28.88 28.01 28.74 268,634 +0.00(+0.00%)
Aug 11, 2010 29.26 29.26 28.68 28.74 454,038 -1.11(-3.70%)
Aug 10, 2010 30.42 30.46 29.84 29.84 471,570 -0.94(-3.07%)
Aug 09, 2010 30.60 30.82 30.49 30.79 200,207 +0.27(+0.88%)
Aug 06, 2010 30.52 30.58 30.16 30.52 466,256 -0.15(-0.48%)
Aug 05, 2010 30.46 30.70 30.24 30.67 272,368 +0.05(+0.16%)
Aug 04, 2010 30.62 30.81 30.42 30.62 273,452 +0.12(+0.39%)
Aug 03, 2010 30.59 30.77 30.11 30.50 456,995 -0.24(-0.77%)
Aug 02, 2010 30.33 30.79 30.11 30.74 418,730 +0.80(+2.68%)
Jul 30, 2010 29.94 30.20 29.22 29.94 634,322 +0.21(+0.72%)
Jul 29, 2010 29.94 30.11 29.33 29.72 267,369 -0.04(-0.14%)
Jul 28, 2010 30.24 30.34 29.55 29.76 318,832 -0.44(-1.46%)
Jul 27, 2010 30.35 30.60 29.94 30.20 507,335 +0.09(+0.30%)
Jul 26, 2010 30.12 30.35 29.97 30.11 611,772 +0.02(+0.08%)
Jul 23, 2010 29.62 30.11 29.54 30.09 467,706 +0.44(+1.48%)
Jul 22, 2010 28.90 29.75 28.90 29.65 553,491 +1.06(+3.70%)
Jul 21, 2010 29.11 29.22 28.52 28.59 456,014 -0.29(-0.99%)
Jul 20, 2010 28.27 28.96 28.21 28.88 346,795 +0.34(+1.21%)
Jul 19, 2010 28.43 28.58 28.20 28.53 370,303 +0.19(+0.67%)
Jul 16, 2010 28.34 29.41 28.28 28.34 587,732 -1.21(-4.08%)
Jul 15, 2010 29.53 29.64 29.03 29.55 523,918 -0.05(-0.16%)
Jul 14, 2010 29.33 29.66 29.08 29.60 413,914 +0.24(+0.83%)
Jul 13, 2010 29.50 29.64 29.12 29.35 997,352 +0.21(+0.73%)
Jul 12, 2010 29.10 29.26 28.66 29.14 569,871 -0.03(-0.10%)
Jul 09, 2010 29.17 29.26 28.74 29.17 637,475 +0.23(+0.80%)
Jul 08, 2010 28.62 28.97 28.50 28.94 882,578 +0.37(+1.30%)
Jul 07, 2010 28.05 28.69 27.91 28.57 1,107,729 +0.56(+1.98%)
Jul 06, 2010 28.63 29.11 27.78 28.01 1,616 -0.40(-1.42%)
Jul 02, 2010 28.41 29.35 28.33 28.41 1,154,220 -0.95(-3.22%)
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.