Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.91	17.05	16.82	16.88	166,976	-0.06(-0.35%)
Feb 26, 2004	16.85	16.94	16.82	16.94	92,821	+0.16(+0.95%)
Feb 25, 2004	16.94	17.03	16.71	16.78	343,116	-0.22(-1.32%)
Feb 24, 2004	16.59	17.06	16.56	17.01	427,283	+0.36(+2.16%)
Feb 23, 2004	17.02	17.02	16.58	16.65	474,627	-0.38(-2.25%)
Feb 20, 2004	17.21	17.21	16.85	17.03	718,474	-0.22(-1.26%)
Feb 19, 2004	17.13	17.31	17.12	17.25	412,350	+0.09(+0.52%)
Feb 18, 2004	17.03	17.16	16.91	17.16	356,013	+0.06(+0.34%)
Feb 17, 2004	16.97	17.10	16.80	17.10	288,645	+0.05(+0.28%)
Feb 13, 2004	17.21	17.24	17.04	17.05	146,613	-0.11(-0.62%)
Feb 12, 2004	17.50	17.62	17.16	17.16	578,648	-0.34(-1.92%)
Feb 11, 2004	17.53	17.59	17.30	17.50	754,279	+0.57(+3.38%)
Feb 10, 2004	16.88	16.92	16.77	16.92	326,995	-0.05(-0.28%)
Feb 09, 2004	17.15	17.15	16.80	16.97	234,174	-0.18(-1.03%)
Feb 06, 2004	16.80	17.15	16.65	17.15	693,869	+0.62(+3.74%)
Feb 05, 2004	16.56	16.65	16.53	16.53	545,897	+0.00(+0.00%)
Feb 04, 2004	16.56	16.56	16.32	16.53	730,522	-0.12(-0.71%)
Feb 03, 2004	16.62	16.67	16.52	16.65	315,626	-0.01(-0.04%)

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.