Skip to main content

Msc Industrial Direct Company (NY: MSM )

81.95 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 67.18 69.58 67.18 69.06 705,351 -0.19(-0.28%)
Jun 29, 2022 68.89 69.65 68.05 69.25 714,663 +1.62(+2.39%)
Jun 28, 2022 70.75 70.77 67.46 67.63 776,247 -2.79(-3.96%)
Jun 27, 2022 69.77 71.09 69.37 70.42 538,236 +0.94(+1.35%)
Jun 24, 2022 67.95 69.78 67.65 69.48 492,330 +2.05(+3.04%)
Jun 23, 2022 67.53 67.74 66.47 67.43 287,600 -0.11(-0.16%)
Jun 22, 2022 66.92 67.99 66.51 67.54 279,115 -0.23(-0.34%)
Jun 21, 2022 67.76 68.88 67.25 67.77 358,107 +0.74(+1.10%)
Jun 17, 2022 69.32 69.66 66.92 67.03 1,068,132 -1.84(-2.67%)
Jun 16, 2022 70.70 70.70 68.28 68.87 427,934 -3.05(-4.24%)
Jun 15, 2022 72.88 73.10 71.31 71.93 369,938 -0.45(-0.62%)
Jun 14, 2022 72.89 73.49 71.25 72.38 409,357 -0.45(-0.62%)
Jun 13, 2022 73.09 73.87 72.73 72.83 484,475 -2.06(-2.75%)
Jun 10, 2022 74.67 75.56 74.14 74.89 472,595 -1.09(-1.44%)
Jun 09, 2022 77.70 78.05 75.90 75.98 363,544 -1.87(-2.40%)
Jun 08, 2022 78.80 79.19 77.53 77.85 260,164 -1.36(-1.72%)
Jun 07, 2022 77.76 79.23 77.35 79.21 245,381 +0.94(+1.20%)
Jun 06, 2022 77.98 78.73 77.37 78.27 236,345 +0.56(+0.72%)
Jun 03, 2022 78.33 78.33 77.31 77.71 275,410 -0.50(-0.63%)
Jun 02, 2022 78.63 78.95 77.71 78.21 333,480 -0.05(-0.06%)
Jun 01, 2022 78.38 78.81 77.28 78.25 372,600 +0.17(+0.21%)
May 31, 2022 77.98 78.47 77.14 78.09 344,046 -0.28(-0.35%)
May 27, 2022 77.53 78.51 77.16 78.36 427,964 +1.20(+1.55%)
May 26, 2022 77.07 78.08 77.07 77.17 364,241 +0.74(+0.97%)
May 25, 2022 76.04 76.48 74.38 76.42 1,813,775 +0.17(+0.23%)
May 24, 2022 74.89 76.58 74.33 76.25 795,388 +1.16(+1.54%)
May 23, 2022 75.65 76.06 74.49 75.09 545,075 -0.02(-0.02%)
May 20, 2022 75.84 76.58 73.62 75.11 477,082 -0.46(-0.61%)
May 19, 2022 75.16 76.54 74.59 75.57 476,898 -0.43(-0.57%)
May 18, 2022 77.70 78.10 75.70 76.00 535,099 -2.21(-2.82%)
May 17, 2022 76.72 78.28 76.50 78.21 603,142 +2.88(+3.82%)
May 16, 2022 74.14 75.62 73.67 75.33 405,870 +1.09(+1.47%)
May 13, 2022 73.99 74.90 73.55 74.23 359,010 +0.71(+0.96%)
May 12, 2022 72.28 73.58 71.79 73.53 356,358 +0.91(+1.25%)
May 11, 2022 74.33 74.82 72.49 72.62 472,721 -1.46(-1.97%)
May 10, 2022 75.47 75.48 73.42 74.08 388,443 -1.25(-1.66%)
May 09, 2022 74.18 76.35 74.11 75.33 538,600 +0.40(+0.54%)
May 06, 2022 75.91 75.91 74.10 74.92 407,797 -1.32(-1.74%)
May 05, 2022 77.75 77.98 75.58 76.25 314,699 -2.04(-2.61%)
May 04, 2022 75.46 78.38 75.39 78.29 482,323 +2.82(+3.74%)
May 03, 2022 75.15 76.09 74.53 75.47 340,808 +0.66(+0.88%)
May 02, 2022 76.47 76.86 73.72 74.80 377,053 -1.38(-1.81%)
Apr 29, 2022 77.68 78.20 75.93 76.18 372,674 -2.05(-2.62%)
Apr 28, 2022 77.43 78.63 76.16 78.23 318,214 +1.36(+1.77%)
Apr 27, 2022 77.80 77.99 76.58 76.87 396,470 -0.89(-1.15%)
Apr 26, 2022 78.21 79.20 77.75 77.76 327,990 -0.87(-1.11%)
Apr 25, 2022 78.55 78.80 77.11 78.64 294,990 -0.40(-0.50%)
Apr 22, 2022 79.99 80.03 78.71 79.03 297,670 -1.39(-1.73%)
Apr 21, 2022 80.14 80.74 79.78 80.42 485,406 +0.59(+0.74%)
Apr 20, 2022 79.99 80.90 79.72 79.83 394,519 +0.21(+0.27%)
Apr 19, 2022 78.10 79.63 78.09 79.62 371,895 +1.90(+2.45%)
Apr 18, 2022 78.17 79.01 77.31 77.72 334,012 -0.45(-0.58%)
Apr 14, 2022 79.60 79.76 77.87 78.17 420,152 -1.45(-1.82%)
Apr 13, 2022 78.67 79.66 78.65 79.62 329,403 +1.04(+1.32%)
Apr 12, 2022 78.48 79.19 78.11 78.58 422,591 +0.18(+0.23%)
Apr 11, 2022 77.64 78.73 77.61 78.40 487,709 +1.22(+1.58%)
Apr 08, 2022 76.67 77.35 76.26 77.18 467,536 +0.66(+0.86%)
Apr 07, 2022 76.76 77.09 75.99 76.52 360,803 -0.30(-0.39%)
Apr 06, 2022 76.48 77.18 76.06 76.82 424,343 +0.14(+0.18%)
Apr 05, 2022 76.67 77.73 76.42 76.68 431,814 -0.12(-0.15%)
Apr 04, 2022 77.85 77.99 76.23 76.80 434,692 -1.17(-1.50%)
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.