Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52.23 52.36 51.72 51.94 864,182 +0.51(+1.00%)
Oct 30, 2014 51.19 51.83 51.00 51.43 1,239,494 -0.05(-0.10%)
Oct 29, 2014 53.10 53.10 51.17 51.48 2,976,392 -2.58(-4.77%)
Oct 28, 2014 51.32 54.41 50.17 54.06 3,218,734 -0.38(-0.70%)
Oct 27, 2014 54.20 54.63 54.40 54.43 1,477,725 +0.04(+0.07%)
Oct 24, 2014 54.64 54.86 54.06 54.40 789,305 -0.14(-0.26%)
Oct 23, 2014 54.11 54.74 54.08 54.54 739,201 +1.28(+2.40%)
Oct 22, 2014 54.08 54.15 53.22 53.26 479,764 -0.61(-1.13%)
Oct 21, 2014 53.13 53.90 52.76 53.87 762,163 +1.19(+2.25%)
Oct 20, 2014 52.41 52.63 52.20 52.68 754,747 +0.14(+0.27%)
Oct 17, 2014 53.14 53.30 52.50 52.54 548,473 -0.02(-0.04%)
Oct 16, 2014 51.73 52.97 51.59 52.56 940,501 -0.13(-0.26%)
Oct 15, 2014 51.94 53.22 51.68 52.70 886,751 -0.17(-0.33%)
Oct 14, 2014 51.87 53.05 51.44 52.87 812,194 +1.47(+2.86%)
Oct 13, 2014 52.34 52.47 51.37 51.40 491,574 -0.84(-1.61%)
Oct 10, 2014 53.75 53.75 52.18 52.24 595,319 -1.42(-2.64%)
Oct 09, 2014 54.52 54.88 53.49 53.66 416,596 -0.94(-1.73%)
Oct 08, 2014 53.63 54.63 52.91 54.60 831,766 +1.01(+1.89%)
Oct 07, 2014 54.48 54.58 53.57 53.59 408,399 -1.33(-2.42%)
Oct 06, 2014 55.38 55.51 54.72 54.91 573,733 -0.30(-0.53%)
Oct 03, 2014 55.44 55.60 54.94 55.21 1,150,719 +0.20(+0.36%)
Oct 02, 2014 53.98 55.22 53.97 55.01 881,415 +0.81(+1.49%)
Oct 01, 2014 54.67 54.77 53.84 54.20 968,417 -0.62(-1.12%)
Sep 30, 2014 55.49 55.49 54.54 54.82 406,441 -0.63(-1.13%)
Sep 29, 2014 55.24 55.78 55.24 55.45 412,731 -0.31(-0.56%)
Sep 26, 2014 55.57 55.84 55.27 55.76 396,144 +0.19(+0.33%)
Sep 25, 2014 56.33 56.67 55.49 55.58 348,167 -0.99(-1.76%)
Sep 24, 2014 56.11 56.65 55.96 56.57 461,596 +0.41(+0.73%)
Sep 23, 2014 56.52 56.65 56.13 56.16 337,307 -0.59(-1.04%)
Sep 22, 2014 57.27 57.27 56.58 56.75 352,425 -0.67(-1.17%)
Sep 19, 2014 57.73 58.08 57.19 57.42 1,311,270 -0.26(-0.46%)
Sep 18, 2014 57.52 57.73 57.40 57.69 413,304 +0.28(+0.48%)
Sep 17, 2014 57.60 57.81 57.09 57.41 578,794 +0.04(+0.07%)
Sep 16, 2014 57.54 57.89 57.13 57.37 594,555 -0.25(-0.43%)
Sep 15, 2014 57.99 57.99 57.44 57.62 303,484 -0.37(-0.64%)
Sep 12, 2014 58.21 58.69 57.44 57.99 365,263 -0.22(-0.37%)
Sep 11, 2014 57.83 58.42 57.77 58.21 251,535 +0.08(+0.14%)
Sep 10, 2014 58.38 58.55 57.76 58.13 386,089 -0.17(-0.29%)
Sep 09, 2014 58.45 58.70 58.05 58.30 595,956 -0.03(-0.04%)
Sep 08, 2014 58.16 58.96 57.96 58.32 611,306 +0.00(+0.00%)
Sep 05, 2014 58.46 58.46 58.02 58.32 227,391 -0.11(-0.19%)
Sep 04, 2014 58.08 58.84 58.08 58.43 244,905 +0.48(+0.83%)
Sep 03, 2014 58.02 58.31 57.76 57.95 267,771 +0.02(+0.03%)
Sep 02, 2014 57.99 58.91 57.70 57.93 580,719 +0.11(+0.19%)
Aug 29, 2014 57.74 57.82 57.82 57.82 249,433 +0.19(+0.33%)
Aug 28, 2014 57.60 57.83 57.39 57.63 245,980 -0.20(-0.34%)
Aug 27, 2014 58.13 58.13 57.48 57.83 299,404 -0.40(-0.68%)
Aug 26, 2014 58.12 58.37 58.17 58.22 235,114 +0.06(+0.10%)
Aug 25, 2014 58.05 58.23 57.52 58.17 168,423 +0.46(+0.80%)
Aug 22, 2014 57.62 57.83 57.44 57.71 233,758 +0.09(+0.16%)
Aug 21, 2014 57.72 57.97 57.24 57.62 282,898 -0.13(-0.22%)
Aug 20, 2014 57.27 57.86 57.19 57.74 374,551 +0.33(+0.58%)
Aug 19, 2014 57.42 57.73 57.19 57.41 431,732 +0.04(+0.07%)
Aug 18, 2014 56.74 57.40 56.61 57.37 234,210 +1.05(+1.87%)
Aug 15, 2014 57.09 57.24 56.05 56.32 487,404 -0.65(-1.14%)
Aug 14, 2014 56.33 57.01 56.33 56.97 358,037 +0.78(+1.38%)
Aug 13, 2014 56.85 56.85 56.00 56.19 631,733 -0.60(-1.06%)
Aug 12, 2014 56.27 56.97 56.17 56.79 713,611 +0.43(+0.76%)
Aug 11, 2014 56.46 56.86 56.29 56.36 211,077 +0.22(+0.39%)
Aug 08, 2014 55.76 56.12 55.54 56.15 607,061 +0.44(+0.78%)
Aug 07, 2014 55.80 55.97 55.44 55.71 618,491 +0.35(+0.64%)
Aug 06, 2014 54.72 55.48 54.72 55.36 604,637 +0.35(+0.63%)
Aug 05, 2014 54.81 55.25 54.73 55.01 503,125 -0.04(-0.08%)
Aug 04, 2014 54.78 55.09 54.05 55.06 480,910 +0.56(+1.04%)
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.