Indicators

Msc Industrial Direct Company (NY: MSM )

92.02 +0.50 (+0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.06	18.47	17.68	18.31	1,412,010	+0.46(+2.58%)
Mar 30, 2009	18.30	18.47	17.59	17.85	1,163,266	-0.85(-4.57%)
Mar 26, 2009	17.91	18.83	17.89	18.70	1,002,896	+0.85(+4.75%)
Mar 25, 2009	17.91	18.29	17.33	17.86	935,598	+0.05(+0.30%)
Mar 24, 2009	18.08	18.24	17.36	17.80	1,496,800	+0.14(+0.80%)
Mar 23, 2009	17.06	17.72	17.04	17.66	891,047	+1.33(+8.12%)
Mar 20, 2009	17.05	17.05	16.16	16.34	683,280	-0.60(-3.55%)
Mar 19, 2009	16.92	17.02	16.77	16.94	841,013	+0.06(+0.35%)
Mar 18, 2009	16.91	17.05	16.33	16.88	1,600,964	+0.05(+0.32%)
Mar 17, 2009	16.82	16.83	16.41	16.82	1,517,895	-0.05(-0.31%)
Mar 16, 2009	17.99	18.40	16.77	16.88	1,811,561	-0.92(-5.17%)
Mar 13, 2009	18.21	18.21	17.55	17.80	0	-0.33(-1.82%)
Mar 12, 2009	17.12	18.18	16.84	18.13	1,356,713	+0.93(+5.41%)
Mar 11, 2009	17.07	17.38	16.81	17.20	1,500,734	+0.11(+0.62%)
Mar 10, 2009	16.45	17.10	16.42	17.09	1,175,277	+0.92(+5.69%)
Mar 09, 2009	15.83	16.54	15.83	16.17	956,996	+0.01(+0.04%)
Mar 06, 2009	16.57	16.76	15.75	16.16	0	-0.35(-2.14%)
Mar 05, 2009	16.87	17.15	16.35	16.52	951,740	-0.76(-4.40%)
Mar 04, 2009	17.37	17.65	16.56	17.28	1,980,993	+0.35(+2.09%)

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.