Indicators

Msc Industrial Direct Company (NY: MSM )

91.66 -0.36 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	49.97	50.28	49.51	50.10	737,928	-0.03(-0.07%)
Jul 28, 2016	49.98	50.26	49.97	50.13	575,158	+0.10(+0.20%)
Jul 27, 2016	50.06	50.33	49.85	50.04	847,274	+0.00(+0.00%)
Jul 26, 2016	49.93	50.34	49.86	50.04	548,645	+0.14(+0.28%)
Jul 25, 2016	49.90	50.15	49.82	49.90	601,766	-0.12(-0.24%)
Jul 22, 2016	50.05	50.21	49.83	50.02	617,801	-0.05(-0.10%)
Jul 21, 2016	50.25	50.48	49.97	50.06	1,047,090	-0.23(-0.46%)
Jul 20, 2016	50.15	50.59	49.99	50.29	309,185	+0.13(+0.26%)
Jul 19, 2016	50.52	50.75	50.02	50.16	689,288	-0.57(-1.13%)
Jul 18, 2016	50.92	51.19	50.73	50.73	652,503	-0.18(-0.36%)
Jul 15, 2016	51.36	51.68	50.87	50.92	937,645	-0.10(-0.21%)
Jul 14, 2016	50.81	51.33	50.66	51.02	1,314,109	+0.43(+0.85%)
Jul 13, 2016	50.73	50.85	50.29	50.59	511,457	-0.18(-0.36%)
Jul 12, 2016	50.22	50.96	49.81	50.77	1,464,891	+0.08(+0.17%)
Jul 11, 2016	50.87	51.24	50.68	50.68	1,200,171	-0.14(-0.27%)
Jul 08, 2016	51.61	51.51	50.80	50.82	1,280,408	-0.39(-0.76%)
Jul 07, 2016	50.75	51.31	50.04	51.22	2,137,018	+0.94(+1.86%)
Jul 06, 2016	48.54	50.91	48.54	50.28	1,853,783	+1.19(+2.42%)
Jul 05, 2016	49.18	49.20	48.37	49.09	1,504,023	-0.39(-0.78%)

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.