Skip to main content

Msc Industrial Direct Company (NY: MSM )

99.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.90 82.05 78.68 82.05 449,468 +1.99(+2.48%)
Nov 29, 2022 79.75 80.59 79.71 80.07 229,835 +0.21(+0.26%)
Nov 28, 2022 80.40 80.80 79.46 79.86 286,812 -0.54(-0.68%)
Nov 25, 2022 80.32 81.13 79.87 80.40 180,783 +0.00(+0.00%)
Nov 23, 2022 81.58 81.97 80.39 80.40 277,305 -1.31(-1.60%)
Nov 22, 2022 81.26 82.01 81.04 81.71 387,862 +0.71(+0.87%)
Nov 21, 2022 81.42 81.54 80.51 81.00 309,679 -0.46(-0.56%)
Nov 18, 2022 80.60 81.69 79.87 81.46 595,022 +1.57(+1.96%)
Nov 17, 2022 79.55 79.95 78.56 79.89 230,536 -0.11(-0.14%)
Nov 16, 2022 80.51 80.72 79.59 80.01 413,240 -0.50(-0.62%)
Nov 15, 2022 80.93 80.93 79.30 80.51 254,845 +0.23(+0.29%)
Nov 14, 2022 80.36 81.42 80.05 80.28 229,237 -0.37(-0.46%)
Nov 11, 2022 81.03 81.74 80.31 80.65 309,988 -0.27(-0.33%)
Nov 10, 2022 80.23 80.99 79.71 80.91 326,850 +2.89(+3.70%)
Nov 09, 2022 78.21 79.36 78.00 78.03 333,820 -0.65(-0.83%)
Nov 08, 2022 78.53 79.86 78.21 78.68 280,682 +0.20(+0.25%)
Nov 07, 2022 78.75 78.84 77.83 78.48 274,669 +0.27(+0.35%)
Nov 04, 2022 78.78 79.06 77.32 78.21 501,630 +0.24(+0.30%)
Nov 03, 2022 77.21 78.81 76.62 77.97 286,302 -0.09(-0.12%)
Nov 02, 2022 79.65 80.49 77.99 78.06 345,577 -1.84(-2.30%)
Nov 01, 2022 79.03 79.96 78.47 79.90 265,428 +1.31(+1.66%)
Oct 31, 2022 78.21 78.97 78.17 78.59 365,771 +0.27(+0.34%)
Oct 28, 2022 77.38 78.53 77.37 78.33 214,282 +1.37(+1.78%)
Oct 27, 2022 76.91 77.76 76.46 76.96 287,550 +0.72(+0.94%)
Oct 26, 2022 76.52 77.06 75.27 76.24 242,879 +0.29(+0.39%)
Oct 25, 2022 75.42 76.12 75.06 75.94 673,459 +0.15(+0.20%)
Oct 24, 2022 75.51 76.14 74.96 75.79 829,845 +0.98(+1.30%)
Oct 21, 2022 73.38 75.11 73.28 74.81 575,402 +2.07(+2.85%)
Oct 20, 2022 73.60 74.20 71.47 72.74 644,878 -0.66(-0.90%)
Oct 19, 2022 73.75 74.56 72.76 73.40 472,565 -0.97(-1.30%)
Oct 18, 2022 73.87 74.85 73.77 74.37 426,128 +1.66(+2.28%)
Oct 17, 2022 71.81 73.16 71.81 72.71 484,890 +1.74(+2.46%)
Oct 14, 2022 72.92 73.00 70.78 70.97 330,059 -1.61(-2.22%)
Oct 13, 2022 69.47 73.15 69.30 72.58 332,906 +1.75(+2.47%)
Oct 12, 2022 71.64 72.57 70.83 70.83 482,219 +0.06(+0.08%)
Oct 11, 2022 70.02 71.20 69.81 70.77 445,011 +0.53(+0.76%)
Oct 10, 2022 69.96 70.87 69.79 70.24 207,823 +0.77(+1.10%)
Oct 07, 2022 70.70 70.72 69.11 69.47 257,810 -1.74(-2.45%)
Oct 06, 2022 71.86 72.30 70.66 71.22 299,482 -0.87(-1.21%)
Oct 05, 2022 71.80 72.75 71.55 72.09 263,345 -0.60(-0.82%)
Oct 04, 2022 71.69 72.75 71.69 72.68 243,451 +2.04(+2.88%)
Oct 03, 2022 69.59 71.17 69.21 70.65 300,506 +1.69(+2.44%)
Sep 30, 2022 69.65 70.53 68.90 68.96 409,854 -0.45(-0.64%)
Sep 29, 2022 70.07 70.29 69.00 69.41 483,518 -1.24(-1.76%)
Sep 28, 2022 69.10 71.19 68.53 70.65 573,538 +2.14(+3.12%)
Sep 27, 2022 68.51 69.54 67.78 68.51 421,758 +0.33(+0.49%)
Sep 26, 2022 68.03 68.71 67.55 68.18 433,938 -0.12(-0.18%)
Sep 23, 2022 69.07 69.33 67.56 68.30 684,479 -1.50(-2.14%)
Sep 22, 2022 70.73 70.80 69.48 69.79 272,643 -1.07(-1.51%)
Sep 21, 2022 72.33 73.34 70.86 70.87 336,887 -0.85(-1.19%)
Sep 20, 2022 72.01 72.08 71.23 71.72 298,555 -0.76(-1.05%)
Sep 19, 2022 71.57 72.77 71.30 72.48 269,155 +0.73(+1.02%)
Sep 16, 2022 72.01 72.48 70.79 71.75 602,866 -0.68(-0.94%)
Sep 15, 2022 72.36 72.79 71.62 72.43 306,150 -0.24(-0.33%)
Sep 14, 2022 73.92 73.98 71.82 72.66 417,492 -1.34(-1.80%)
Sep 13, 2022 75.42 75.82 73.58 74.00 254,060 -2.59(-3.38%)
Sep 12, 2022 76.24 76.75 75.91 76.59 253,309 +0.64(+0.85%)
Sep 09, 2022 75.84 76.71 75.58 75.94 218,322 +0.47(+0.63%)
Sep 08, 2022 75.10 75.54 74.61 75.47 190,518 -0.27(-0.36%)
Sep 07, 2022 74.06 75.79 74.06 75.74 202,858 +1.40(+1.89%)
Sep 06, 2022 74.92 74.80 73.73 74.34 247,572 -0.09(-0.11%)
Sep 02, 2022 75.63 76.22 74.06 74.43 223,442 -0.56(-0.75%)
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.