Skip to main content

Msc Industrial Direct Company (NY: MSM )

81.95 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.30 44.12 42.21 43.81 1,296,652 +1.55(+3.68%)
Jan 28, 2016 41.85 42.28 41.53 42.26 973,735 +0.93(+2.24%)
Jan 27, 2016 41.45 42.08 40.97 41.33 1,014,996 -0.18(-0.42%)
Jan 26, 2016 39.96 41.56 39.85 41.51 626,336 +1.79(+4.51%)
Jan 25, 2016 40.59 40.81 39.56 39.72 600,131 -1.10(-2.70%)
Jan 22, 2016 40.25 41.08 39.85 40.82 894,747 +1.24(+3.13%)
Jan 21, 2016 39.18 40.13 39.14 39.58 1,185,921 +0.32(+0.83%)
Jan 20, 2016 39.27 39.65 38.48 39.26 1,622,559 -0.55(-1.39%)
Jan 19, 2016 40.54 40.62 39.55 39.81 1,111,184 -0.42(-1.04%)
Jan 15, 2016 39.78 40.23 40.23 40.23 1,329,635 -0.41(-1.01%)
Jan 14, 2016 40.25 40.75 39.53 40.64 1,117,216 +0.45(+1.11%)
Jan 13, 2016 40.56 41.25 40.12 40.20 1,153,289 -0.29(-0.72%)
Jan 12, 2016 40.29 40.51 39.94 40.49 1,018,535 +0.47(+1.18%)
Jan 11, 2016 40.06 40.37 39.61 40.02 1,019,059 +0.00(+0.00%)
Jan 08, 2016 40.75 41.31 39.81 40.02 930,775 -0.51(-1.25%)
Jan 07, 2016 39.51 41.18 39.50 40.52 1,967,261 +0.05(+0.13%)
Jan 06, 2016 38.03 41.11 37.62 40.47 3,811,983 +2.50(+6.59%)
Jan 05, 2016 37.94 38.11 37.10 37.97 1,081,091 +0.02(+0.05%)
Jan 04, 2016 37.35 37.94 36.37 37.94 932,682 +0.17(+0.46%)
Dec 31, 2015 38.31 37.77 37.77 37.77 422,951 -0.72(-1.88%)
Dec 30, 2015 38.45 38.71 38.40 38.50 304,458 -0.06(-0.16%)
Dec 29, 2015 38.66 38.96 38.20 38.56 427,619 +0.19(+0.49%)
Dec 28, 2015 38.53 38.57 38.17 38.37 271,553 -0.30(-0.78%)
Dec 24, 2015 38.76 38.67 38.67 38.67 143,318 -0.09(-0.24%)
Dec 23, 2015 38.22 38.78 38.07 38.76 338,683 +0.80(+2.10%)
Dec 22, 2015 37.25 37.98 36.98 37.97 818,539 +0.69(+1.85%)
Dec 21, 2015 37.11 37.47 36.86 37.27 864,764 +0.32(+0.85%)
Dec 18, 2015 36.82 37.11 36.60 36.96 1,174,562 +0.03(+0.09%)
Dec 17, 2015 38.03 38.21 36.90 36.92 923,790 -1.00(-2.64%)
Dec 16, 2015 38.40 38.50 37.54 37.92 862,805 -0.26(-0.67%)
Dec 15, 2015 38.64 39.09 38.09 38.18 762,533 -1.13(-2.87%)
Dec 14, 2015 39.39 39.70 38.71 39.31 411,108 -0.07(-0.17%)
Dec 11, 2015 39.63 39.72 39.29 39.37 317,656 -0.58(-1.44%)
Dec 10, 2015 39.80 40.16 39.69 39.95 387,626 +0.15(+0.37%)
Dec 09, 2015 39.48 40.46 39.37 39.80 687,580 +0.00(+0.00%)
Dec 08, 2015 40.66 40.68 39.75 39.80 1,112,403 -1.38(-3.34%)
Dec 07, 2015 41.57 41.68 41.02 41.18 536,837 -0.58(-1.38%)
Dec 04, 2015 41.21 41.94 41.09 41.76 649,147 +0.50(+1.20%)
Dec 03, 2015 41.64 41.76 40.77 41.26 709,158 -0.26(-0.61%)
Dec 02, 2015 41.50 41.86 41.35 41.52 594,012 -0.10(-0.24%)
Dec 01, 2015 41.46 41.74 41.34 41.62 561,806 +0.20(+0.49%)
Nov 30, 2015 41.27 41.50 41.05 41.42 424,377 +0.30(+0.73%)
Nov 27, 2015 41.05 41.25 40.81 41.11 119,655 +0.01(+0.03%)
Nov 25, 2015 40.90 41.10 41.10 41.10 373,639 +0.15(+0.38%)
Nov 24, 2015 40.72 41.13 40.66 40.95 344,098 -0.03(-0.08%)
Nov 23, 2015 40.68 41.05 40.54 40.98 376,503 +0.22(+0.54%)
Nov 20, 2015 40.72 41.07 40.68 40.76 275,763 +0.20(+0.50%)
Nov 19, 2015 40.80 40.95 40.31 40.56 450,586 -0.40(-0.97%)
Nov 18, 2015 40.36 41.01 40.13 40.95 804,912 +0.74(+1.85%)
Nov 17, 2015 40.54 40.86 40.00 40.21 489,034 -0.31(-0.76%)
Nov 16, 2015 40.31 40.82 39.94 40.52 408,237 +0.16(+0.40%)
Nov 13, 2015 40.06 40.80 39.95 40.35 492,937 +0.15(+0.37%)
Nov 12, 2015 41.15 41.69 40.18 40.21 791,782 -1.13(-2.74%)
Nov 11, 2015 41.66 41.80 41.09 41.34 415,124 -0.27(-0.65%)
Nov 10, 2015 41.88 41.98 41.11 41.61 845,138 -0.34(-0.82%)
Nov 09, 2015 42.58 42.79 41.75 41.95 396,777 -0.75(-1.74%)
Nov 06, 2015 42.74 42.87 42.15 42.70 404,018 -0.07(-0.16%)
Nov 05, 2015 42.65 43.00 42.28 42.76 755,300 +0.04(+0.09%)
Nov 04, 2015 43.05 43.46 42.66 42.72 551,934 -0.23(-0.53%)
Nov 03, 2015 42.64 43.04 42.31 42.95 865,338 +0.33(+0.78%)
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.