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

Msc Industrial Direct Company (NY: MSM )

92.46 +1.02 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2003 10.17 10.44 10.03 10.43 115,390 +0.19(+1.84%)
Jan 30, 2003 10.49 10.49 10.22 10.24 141,013 -0.21(-2.03%)
Jan 29, 2003 10.58 10.58 10.20 10.45 106,396 -0.14(-1.33%)
Jan 28, 2003 10.38 10.64 10.31 10.60 431,186 +0.22(+2.10%)
Jan 27, 2003 10.75 10.78 10.34 10.38 209,399 -0.41(-3.77%)
Jan 24, 2003 10.73 10.81 10.70 10.78 484,130 -0.01(-0.11%)
Jan 23, 2003 10.73 10.84 10.58 10.80 359,067 +0.14(+1.27%)
Jan 22, 2003 10.96 11.08 10.62 10.66 306,632 -0.33(-3.00%)
Jan 21, 2003 11.31 11.32 10.99 10.99 307,311 -0.32(-2.86%)
Jan 17, 2003 11.43 11.49 11.31 11.31 343,455 -0.15(-1.29%)
Jan 16, 2003 11.40 11.49 11.34 11.46 678,936 -0.02(-0.20%)
Jan 15, 2003 11.05 11.50 11.02 11.49 894,783 +0.38(+3.39%)
Jan 14, 2003 11.14 11.22 10.90 11.11 447,137 -0.03(-0.26%)
Jan 13, 2003 10.87 11.21 10.78 11.14 692,341 +0.32(+3.00%)
Jan 10, 2003 10.61 10.90 10.55 10.81 148,649 +0.21(+1.94%)
Jan 09, 2003 10.75 10.75 10.43 10.61 343,964 +0.01(+0.06%)
Jan 08, 2003 10.73 10.73 10.55 10.60 306,463 -0.17(-1.53%)
Jan 07, 2003 10.73 10.99 10.67 10.77 182,927 +0.05(+0.44%)
Jan 06, 2003 10.49 10.77 10.49 10.72 191,412 +0.26(+2.48%)
Jan 03, 2003 10.60 10.61 10.46 10.46 105,208 -0.12(-1.11%)
Jan 02, 2003 10.55 10.67 10.55 10.58 596,635 +0.12(+1.13%)
Dec 31, 2002 10.14 10.60 10.14 10.46 246,901 +0.24(+2.31%)
Dec 30, 2002 10.19 10.22 10.08 10.22 134,735 +0.04(+0.35%)
Dec 27, 2002 10.48 10.48 10.11 10.19 263,700 -0.32(-3.03%)
Dec 26, 2002 10.51 10.58 10.47 10.51 62,446 +0.00(+0.00%)
Dec 24, 2002 10.11 10.61 10.11 10.51 67,876 +0.39(+3.90%)
Dec 23, 2002 10.48 10.48 10.11 10.11 103,511 -0.37(-3.49%)
Dec 20, 2002 10.22 10.52 10.14 10.48 179,024 +0.34(+3.37%)
Dec 19, 2002 10.32 10.32 10.05 10.14 319,359 -0.18(-1.77%)
Dec 18, 2002 10.11 10.34 10.05 10.32 239,095 +0.12(+1.15%)
Dec 17, 2002 10.34 10.34 9.930 10.20 111,487 -0.23(-2.20%)
Dec 16, 2002 10.31 10.43 10.20 10.43 195,824 +0.15(+1.43%)
Dec 13, 2002 10.40 10.40 10.18 10.28 163,243 -0.09(-0.85%)
Dec 12, 2002 10.20 10.46 10.14 10.37 188,527 +0.24(+2.33%)
Dec 11, 2002 10.14 10.20 10.02 10.14 188,018 +0.06(+0.64%)
Dec 10, 2002 10.29 10.37 10.02 10.07 285,591 -0.22(-2.12%)
Dec 09, 2002 10.32 10.45 10.25 10.29 101,475 -0.03(-0.28%)
Dec 06, 2002 10.14 10.42 10.11 10.32 113,863 +0.17(+1.68%)
Dec 05, 2002 10.08 10.16 9.900 10.15 106,057 +0.16(+1.59%)
Dec 04, 2002 10.20 10.20 9.989 9.989 389,272 -0.27(-2.59%)
Dec 03, 2002 10.38 10.39 10.17 10.25 129,135 -0.28(-2.63%)
Dec 02, 2002 10.37 10.54 10.34 10.53 242,319 +0.08(+0.79%)
Nov 29, 2002 10.43 10.58 10.43 10.45 40,556 +0.08(+0.74%)
Nov 27, 2002 10.12 10.52 10.12 10.37 203,969 +0.25(+2.50%)
Nov 26, 2002 9.429 10.20 9.429 10.12 668,415 +0.63(+6.65%)
Nov 25, 2002 9.606 9.665 9.458 9.488 257,422 -0.05(-0.56%)
Nov 22, 2002 9.694 9.782 9.441 9.541 155,607 -0.11(-1.16%)
Nov 21, 2002 9.370 9.694 9.340 9.653 314,777 +0.24(+2.57%)
Nov 20, 2002 9.193 9.429 9.193 9.411 576,442 +0.27(+2.90%)
Nov 19, 2002 9.046 9.193 8.957 9.146 216,356 -0.03(-0.32%)
Nov 18, 2002 9.429 9.429 8.987 9.175 145,765 -0.25(-2.63%)
Nov 15, 2002 9.122 9.429 9.075 9.423 150,516 +0.31(+3.36%)
Nov 14, 2002 9.105 9.429 9.069 9.117 346,510 +0.04(+0.45%)
Nov 13, 2002 9.429 9.429 9.005 9.075 262,343 +0.00(+0.00%)
Nov 12, 2002 8.840 9.340 8.840 9.075 414,726 +0.93(+11.43%)
Nov 11, 2002 7.696 8.150 7.696 8.144 174,103 +0.51(+6.64%)
Nov 08, 2002 7.602 7.855 7.602 7.637 62,446 +0.04(+0.47%)
Nov 07, 2002 7.897 7.897 7.472 7.602 170,879 -0.29(-3.73%)
Nov 06, 2002 7.808 7.914 7.720 7.897 106,057 +0.09(+1.13%)
Nov 05, 2002 7.791 7.808 7.643 7.808 199,387 +0.06(+0.76%)
Nov 04, 2002 7.661 7.749 7.649 7.749 348,207 +0.09(+1.15%)
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.