Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

93.22 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.247 6.276 5.805 6.258 190,394 +0.18(+3.01%)
Sep 27, 2002 6.288 6.453 6.064 6.076 123,874 -0.21(-3.28%)
Sep 26, 2002 6.164 6.459 6.070 6.282 169,012 +0.18(+2.90%)
Sep 25, 2002 6.258 6.453 6.046 6.105 293,736 -0.14(-2.17%)
Sep 24, 2002 6.164 6.241 6.070 6.241 554,552 +0.19(+3.22%)
Sep 23, 2002 6.040 6.188 5.981 6.046 357,370 -0.05(-0.87%)
Sep 20, 2002 6.158 6.276 5.899 6.099 262,343 +0.00(+0.00%)
Sep 19, 2002 6.188 6.247 6.040 6.099 169,691 -0.09(-1.43%)
Sep 18, 2002 6.182 6.235 6.088 6.188 722,207 +0.01(+0.10%)
Sep 17, 2002 6.748 6.801 5.893 6.182 484,978 -0.51(-7.58%)
Sep 16, 2002 6.795 6.913 6.488 6.689 111,317 -0.11(-1.56%)
Sep 13, 2002 6.806 6.936 6.777 6.795 70,931 -0.01(-0.17%)
Sep 12, 2002 6.983 7.019 6.789 6.806 113,184 -0.18(-2.53%)
Sep 11, 2002 7.131 7.184 6.983 6.983 81,961 -0.10(-1.41%)
Sep 10, 2002 7.131 7.131 6.995 7.083 215,338 -0.04(-0.50%)
Sep 09, 2002 7.248 7.248 6.783 7.119 254,876 -0.19(-2.58%)
Sep 06, 2002 7.072 7.366 7.066 7.307 222,465 +0.26(+3.68%)
Sep 05, 2002 7.543 7.543 7.025 7.048 101,814 -0.50(-6.56%)
Sep 04, 2002 7.390 7.549 7.337 7.543 116,238 +0.17(+2.24%)
Sep 03, 2002 7.590 7.649 7.337 7.378 83,657 -0.27(-3.54%)
Aug 30, 2002 7.661 7.661 7.590 7.649 163,922 -0.01(-0.15%)
Aug 29, 2002 7.661 7.785 7.466 7.661 338,534 -0.02(-0.31%)
Aug 28, 2002 8.097 8.097 7.602 7.685 156,795 -0.47(-5.78%)
Aug 27, 2002 7.897 8.156 7.814 8.156 900,383 +0.28(+3.59%)
Aug 26, 2002 8.062 8.132 7.873 7.873 169,691 -0.17(-2.12%)
Aug 23, 2002 7.926 8.333 7.897 8.044 267,434 +0.11(+1.34%)
Aug 22, 2002 7.808 8.250 7.808 7.938 335,819 +0.09(+1.20%)
Aug 21, 2002 7.649 7.897 7.531 7.844 357,709 +0.21(+2.78%)
Aug 20, 2002 7.655 7.808 7.602 7.631 287,966 +0.25(+3.43%)
Aug 16, 2002 7.366 7.525 7.248 7.378 260,816 +0.04(+0.48%)
Aug 15, 2002 7.101 7.602 7.072 7.343 440,010 +0.30(+4.27%)
Aug 14, 2002 7.219 7.266 6.930 7.042 339,722 -0.12(-1.65%)
Aug 13, 2002 7.030 7.402 6.989 7.160 397,248 +0.17(+2.36%)
Aug 12, 2002 7.054 7.178 6.936 6.995 345,322 -0.11(-1.49%)
Aug 07, 2002 7.207 7.296 6.889 7.101 2,690,630 +0.91(+14.65%)
Aug 06, 2002 7.072 7.078 5.481 6.194 6,724,200 -3.24(-34.31%)
Aug 02, 2002 9.606 9.612 9.287 9.429 381,636 -0.21(-2.20%)
Aug 01, 2002 9.547 9.753 9.464 9.641 143,898 +0.09(+0.93%)
Jul 31, 2002 9.706 9.741 9.488 9.553 333,444 -0.17(-1.76%)
Jul 30, 2002 10.02 10.08 9.016 9.724 308,160 -0.30(-3.00%)
Jul 29, 2002 9.694 10.28 9.429 10.02 461,900 +0.22(+2.29%)
Jul 26, 2002 9.022 9.835 9.022 9.800 186,151 +0.78(+8.69%)
Jul 25, 2002 8.987 9.370 8.840 9.016 303,069 +0.03(+0.33%)
Jul 24, 2002 8.898 9.252 8.663 8.987 357,709 -0.15(-1.61%)
Jul 23, 2002 9.429 9.647 8.928 9.134 278,633 -0.35(-3.73%)
Jul 22, 2002 10.01 10.04 9.317 9.488 172,576 -0.53(-5.29%)
Jul 19, 2002 10.02 10.11 9.830 10.02 104,020 -0.29(-2.86%)
Jul 17, 2002 10.46 10.54 10.17 10.31 213,981 -0.54(-4.94%)
Jul 12, 2002 10.55 11.00 10.34 10.85 363,140 +0.38(+3.66%)
Jul 11, 2002 10.37 10.67 10.25 10.47 467,839 +0.24(+2.36%)
Jul 10, 2002 10.59 10.93 10.22 10.22 179,533 -0.39(-3.72%)
Jul 09, 2002 10.70 10.70 10.62 10.62 211,944 -0.08(-0.72%)
Jul 08, 2002 11.01 11.01 10.74 10.70 192,769 -0.31(-2.84%)
Jul 05, 2002 10.46 11.02 10.46 11.01 79,755 +0.70(+6.74%)
Jul 04, 2002 10.73 11.11 10.31 10.31 287,627 +0.00(+0.00%)
Jul 03, 2002 10.73 11.11 10.31 10.31 287,627 -0.29(-2.78%)
Jul 02, 2002 11.34 11.34 10.61 10.61 470,894 -0.77(-6.74%)
Jul 01, 2002 11.49 11.76 10.73 11.37 657,385 -0.12(-1.03%)
Jun 28, 2002 11.37 11.49 11.29 11.49 515,183 +0.12(+1.04%)
Jun 27, 2002 11.14 11.37 11.05 11.37 221,956 +0.30(+2.71%)
Jun 26, 2002 11.26 11.31 10.90 11.07 388,254 -0.30(-2.64%)
Jun 25, 2002 11.79 11.79 11.31 11.37 426,265 -0.05(-0.46%)
Jun 21, 2002 11.29 11.43 11.23 11.43 305,444 +0.22(+2.00%)
Jun 20, 2002 11.06 11.33 11.05 11.20 118,784 +0.15(+1.39%)
Jun 19, 2002 11.39 11.50 10.93 11.05 447,137 -0.33(-2.90%)
Jun 18, 2002 11.18 11.52 11.18 11.38 160,019 +0.20(+1.79%)
Jun 17, 2002 10.78 11.20 10.78 11.18 253,349 +0.44(+4.06%)
Jun 14, 2002 10.60 10.86 10.60 10.74 260,137 -0.30(-2.72%)
Jun 12, 2002 10.78 11.06 10.78 11.04 120,311 +0.27(+2.52%)
Jun 11, 2002 11.13 11.32 10.62 10.77 113,184 -0.36(-3.23%)
Jun 10, 2002 11.26 11.38 11.08 11.13 107,075 -0.12(-1.10%)
Jun 07, 2002 11.01 11.28 10.95 11.26 11,827,506 +0.26(+2.36%)
Jun 06, 2002 11.17 11.26 10.86 11.00 84,845 -0.17(-1.53%)
Jun 05, 2002 11.02 11.26 10.99 11.17 168,164 +0.21(+1.88%)
May 31, 2002 10.99 11.46 10.96 10.96 243,507 +0.35(+3.33%)
May 28, 2002 10.68 10.68 10.43 10.61 196,842 -0.02(-0.17%)
May 27, 2002 11.11 11.11 10.61 10.63 46,495 +0.00(+0.00%)
May 24, 2002 11.11 11.11 10.61 10.63 46,495 -0.51(-4.55%)
May 23, 2002 11.11 11.15 10.61 11.13 483,790 -0.04(-0.32%)
May 22, 2002 11.17 11.27 10.84 11.17 199,557 -0.02(-0.21%)
May 21, 2002 11.21 11.49 11.08 11.19 414,047 -0.01(-0.11%)
May 20, 2002 11.50 11.67 11.20 11.20 180,382 -0.29(-2.51%)
May 17, 2002 11.79 11.79 11.49 11.49 236,550 -0.30(-2.55%)
May 16, 2002 11.72 11.79 11.61 11.79 225,180 +0.01(+0.10%)
May 15, 2002 11.61 11.79 11.61 11.78 746,643 +0.17(+1.47%)
May 14, 2002 11.26 11.70 11.26 11.61 90,106 +0.41(+3.68%)
May 13, 2002 11.55 11.55 11.08 11.20 126,250 -0.35(-3.06%)
May 10, 2002 11.58 11.70 11.47 11.55 100,966 +0.06(+0.51%)
May 09, 2002 11.79 11.82 11.44 11.49 266,415 -0.29(-2.45%)
May 08, 2002 11.79 11.96 11.61 11.78 215,678 -0.01(-0.10%)
May 07, 2002 11.64 11.82 11.50 11.79 217,544 +0.15(+1.32%)
May 06, 2002 11.49 11.77 11.37 11.64 288,984 +0.21(+1.80%)
May 03, 2002 11.96 12.12 11.42 11.43 535,546 -0.53(-4.43%)
May 02, 2002 12.38 12.46 11.79 11.96 489,730 -0.45(-3.65%)
May 01, 2002 12.46 12.47 12.29 12.42 248,428 -0.11(-0.85%)
Apr 30, 2002 12.26 12.52 12.20 12.52 245,034 +0.22(+1.77%)
Apr 29, 2002 12.29 12.38 12.17 12.30 607,496 -0.24(-1.88%)
Apr 26, 2002 12.05 12.58 12.05 12.54 198,030 +0.49(+4.06%)
Apr 25, 2002 12.00 12.11 11.63 12.05 148,819 +0.05(+0.44%)
Apr 24, 2002 12.02 12.22 11.83 12.00 914,468 +0.04(+0.30%)
Apr 23, 2002 12.13 12.21 11.76 11.96 70,591 -0.17(-1.36%)
Apr 22, 2002 12.26 12.30 12.10 12.13 196,333 -0.13(-1.06%)
Apr 19, 2002 12.26 12.38 12.17 12.26 93,669 -0.03(-0.24%)
Apr 18, 2002 12.46 12.52 11.99 12.29 58,034 -0.18(-1.42%)
Apr 17, 2002 12.38 12.62 12.38 12.46 90,785 +0.02(+0.19%)
Apr 16, 2002 12.13 12.52 12.02 12.44 170,200 +0.37(+3.03%)
Apr 15, 2002 12.81 12.81 11.99 12.07 302,390 -0.71(-5.58%)
Apr 12, 2002 12.43 12.82 12.38 12.79 191,072 +0.37(+2.94%)
Apr 11, 2002 13.29 13.29 12.32 12.42 181,400 -1.01(-7.54%)
Apr 10, 2002 13.32 13.44 12.96 13.44 181,570 +0.12(+0.93%)
Apr 09, 2002 13.23 13.42 12.91 13.31 183,436 -0.06(-0.44%)
Apr 08, 2002 12.91 13.50 12.91 13.37 136,432 +0.39(+3.00%)
Apr 05, 2002 13.05 13.14 12.92 12.98 97,233 -0.07(-0.54%)
Apr 04, 2002 13.05 13.14 12.89 13.05 57,525 -0.06(-0.45%)
Apr 03, 2002 13.14 13.38 12.88 13.11 56,507 -0.06(-0.45%)
Apr 02, 2002 13.32 13.51 13.17 13.17 107,075 -0.15(-1.11%)
Apr 01, 2002 13.61 13.61 13.17 13.32 147,971 -0.18(-1.31%)
Mar 29, 2002 13.62 13.70 13.50 13.50 76,191 +0.00(+0.00%)
Mar 28, 2002 13.62 13.70 13.50 13.50 76,191 -0.19(-1.38%)
Mar 27, 2002 13.58 13.83 13.41 13.68 123,026 +0.00(+0.00%)
Mar 26, 2002 13.02 13.68 13.02 13.68 91,972 +0.70(+5.35%)
Mar 25, 2002 13.73 13.73 12.98 12.99 409,635 -0.74(-5.41%)
Mar 22, 2002 13.76 13.97 13.50 13.73 286,100 -0.17(-1.23%)
Mar 21, 2002 14.17 14.20 13.82 13.90 138,638 -0.18(-1.30%)
Mar 20, 2002 13.96 14.29 13.85 14.08 68,216 +0.06(+0.46%)
Mar 19, 2002 13.67 14.36 13.67 14.02 136,262 +0.42(+3.12%)
Mar 18, 2002 13.58 13.69 13.53 13.60 110,978 -0.11(-0.77%)
Mar 15, 2002 12.96 13.76 12.96 13.70 238,756 +0.15(+1.13%)
Mar 14, 2002 13.47 13.68 13.47 13.55 141,522 -0.01(-0.04%)
Mar 13, 2002 13.79 13.79 13.42 13.55 89,766 -0.18(-1.29%)
Mar 12, 2002 13.59 13.82 13.50 13.73 544,879 +0.12(+0.87%)
Mar 11, 2002 13.79 13.79 13.24 13.61 218,732 -0.21(-1.49%)
Mar 08, 2002 13.32 13.82 13.32 13.82 160,528 +0.37(+2.72%)
Mar 07, 2002 13.44 13.73 13.17 13.45 199,896 -0.10(-0.74%)
Mar 06, 2002 13.44 13.55 13.26 13.55 242,998 +0.06(+0.44%)
Mar 05, 2002 13.55 13.67 13.20 13.50 288,475 -0.11(-0.82%)
Mar 04, 2002 12.67 13.64 12.67 13.61 433,222 +0.93(+7.35%)
Mar 01, 2002 12.43 12.73 12.14 12.68 164,600 +0.25(+1.99%)
Feb 28, 2002 12.61 12.61 12.19 12.43 154,589 -0.27(-2.13%)
Feb 27, 2002 12.48 12.81 12.46 12.70 62,446 +0.17(+1.32%)
Feb 26, 2002 12.38 12.68 12.38 12.53 247,410 +0.10(+0.81%)
Feb 25, 2002 12.18 12.44 12.18 12.43 82,470 +0.17(+1.34%)
Feb 22, 2002 11.79 12.27 11.51 12.27 92,142 +0.54(+4.57%)
Feb 21, 2002 12.37 12.37 11.73 11.73 67,367 -0.78(-6.26%)
Feb 20, 2002 11.90 12.52 11.85 12.52 297,808 +0.52(+4.32%)
Feb 19, 2002 11.96 12.02 11.85 12.00 115,729 +0.00(+0.00%)
Feb 18, 2002 11.78 12.07 11.78 12.00 4,123,506 +0.00(+0.00%)
Feb 15, 2002 11.78 12.07 11.78 12.00 185,812 +0.23(+1.95%)
Feb 14, 2002 11.99 12.02 11.55 11.77 421,853 -0.17(-1.38%)
Feb 13, 2002 11.99 12.05 11.90 11.93 50,398 -0.06(-0.49%)
Feb 12, 2002 12.08 12.13 11.80 11.99 176,648 +0.01(+0.10%)
Feb 11, 2002 11.96 12.20 11.82 11.98 191,921 -0.11(-0.93%)
Feb 08, 2002 12.32 12.32 12.09 12.09 235,022 -0.28(-2.29%)
Feb 07, 2002 12.08 12.38 12.07 12.38 259,967 +0.29(+2.44%)
Feb 06, 2002 11.96 12.11 11.79 12.08 149,498 +0.12(+0.98%)
Feb 05, 2002 11.73 11.96 11.49 11.96 347,867 +0.21(+1.75%)
Feb 04, 2002 11.73 11.93 11.73 11.76 10,911,172 -0.03(-0.25%)
Feb 01, 2002 11.87 11.93 11.73 11.79 92,142 -0.02(-0.20%)
Jan 31, 2002 11.90 11.99 11.76 11.81 426,944 +0.03(+0.25%)
Jan 30, 2002 11.70 11.78 11.46 11.78 964,696 -0.01(-0.05%)
Jan 29, 2002 11.79 11.79 11.62 11.79 135,923 -0.15(-1.23%)
Jan 28, 2002 11.34 11.93 11.32 11.93 148,819 +0.62(+5.47%)
Jan 25, 2002 11.20 11.33 11.02 11.31 280,839 +0.12(+1.05%)
Jan 24, 2002 11.14 11.22 11.14 11.20 606,647 +0.01(+0.05%)
Jan 23, 2002 11.11 11.32 11.03 11.19 47,174 +0.14(+1.28%)
Jan 22, 2002 11.05 11.34 10.93 11.05 1,035,118 +0.00(+0.00%)
Jan 21, 2002 11.11 11.26 10.94 11.05 98,930 +0.00(+0.00%)
Jan 18, 2002 11.11 11.26 10.94 11.05 98,930 -0.14(-1.21%)
Jan 17, 2002 10.61 11.26 10.61 11.19 127,099 +0.34(+3.15%)
Jan 16, 2002 11.35 11.49 10.84 10.84 223,653 -0.56(-4.91%)
Jan 15, 2002 11.26 11.64 10.90 11.40 104,869 +0.05(+0.47%)
Jan 14, 2002 11.05 11.37 11.05 11.35 140,674 +0.39(+3.55%)
Jan 11, 2002 11.20 11.26 10.96 10.96 71,609 -0.35(-3.12%)
Jan 10, 2002 11.20 11.34 11.14 11.31 33,938 -0.32(-2.79%)
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.