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 (%)
Sep 30, 2016 50.69 51.49 50.63 51.20 527,001 +0.73(+1.45%)
Sep 29, 2016 50.33 50.71 50.02 50.47 788,375 +0.15(+0.29%)
Sep 28, 2016 50.06 50.41 49.77 50.32 712,770 +0.42(+0.84%)
Sep 27, 2016 49.60 50.05 49.58 49.90 559,617 +0.08(+0.17%)
Sep 26, 2016 49.93 50.27 49.78 49.82 545,161 -0.40(-0.79%)
Sep 23, 2016 50.55 50.87 50.19 50.22 767,742 -0.66(-1.30%)
Sep 22, 2016 50.22 50.99 50.05 50.88 983,385 +1.10(+2.21%)
Sep 21, 2016 49.42 49.79 49.23 49.78 395,545 +0.45(+0.90%)
Sep 20, 2016 50.50 50.65 49.32 49.33 795,241 -0.81(-1.61%)
Sep 19, 2016 50.11 50.85 49.72 50.14 683,012 +0.28(+0.56%)
Sep 16, 2016 50.95 51.15 49.74 49.86 1,089,796 -1.26(-2.47%)
Sep 15, 2016 50.65 51.14 50.55 51.12 453,237 +0.37(+0.73%)
Sep 14, 2016 50.48 51.24 50.48 50.75 754,075 +0.34(+0.68%)
Sep 13, 2016 50.54 51.24 50.36 50.41 567,606 -0.33(-0.66%)
Sep 12, 2016 50.13 50.87 49.95 50.75 725,677 +0.44(+0.87%)
Sep 09, 2016 50.98 51.12 50.30 50.31 670,114 -1.14(-2.21%)
Sep 08, 2016 50.83 51.49 50.78 51.45 567,906 +0.63(+1.25%)
Sep 07, 2016 50.42 50.91 50.20 50.81 743,939 -0.61(-1.18%)
Sep 06, 2016 51.88 52.03 51.31 51.42 724,302 -0.31(-0.61%)
Sep 02, 2016 51.52 51.73 51.73 51.73 379,372 +0.46(+0.90%)
Sep 01, 2016 51.05 51.32 50.04 51.27 1,408,166 +0.33(+0.64%)
Aug 31, 2016 51.49 51.51 50.74 50.94 541,146 -0.68(-1.32%)
Aug 30, 2016 51.73 51.77 51.53 51.63 291,216 -0.02(-0.04%)
Aug 29, 2016 51.43 51.86 51.36 51.65 254,399 +0.25(+0.49%)
Aug 26, 2016 51.30 51.88 51.08 51.40 356,758 +0.03(+0.05%)
Aug 25, 2016 51.17 51.78 51.05 51.37 518,325 +0.06(+0.11%)
Aug 24, 2016 51.29 51.57 51.09 51.31 447,490 -0.02(-0.04%)
Aug 23, 2016 51.64 52.03 51.33 51.33 351,163 -0.24(-0.46%)
Aug 22, 2016 51.31 51.69 51.15 51.57 353,834 +0.03(+0.07%)
Aug 19, 2016 51.13 51.65 50.85 51.54 733,691 -0.10(-0.19%)
Aug 18, 2016 51.14 51.63 50.98 51.63 519,228 +0.54(+1.06%)
Aug 17, 2016 50.92 51.13 50.66 51.09 760,976 +0.02(+0.04%)
Aug 16, 2016 51.45 51.55 51.05 51.07 515,668 -0.41(-0.80%)
Aug 15, 2016 51.46 51.77 51.11 51.48 871,727 +0.22(+0.42%)
Aug 12, 2016 51.17 51.37 50.95 51.26 1,438,986 +0.05(+0.10%)
Aug 11, 2016 50.96 51.43 50.76 51.22 1,031,085 +0.54(+1.07%)
Aug 10, 2016 50.50 50.98 50.50 50.67 748,786 +0.13(+0.25%)
Aug 09, 2016 50.60 50.62 50.29 50.55 856,529 -0.06(-0.12%)
Aug 08, 2016 50.98 51.03 50.52 50.61 547,320 -0.20(-0.40%)
Aug 05, 2016 50.57 50.88 50.46 50.81 717,176 +0.44(+0.87%)
Aug 04, 2016 50.55 50.74 50.34 50.37 1,205,361 +0.01(+0.01%)
Aug 03, 2016 50.13 50.43 49.99 50.36 1,158,424 +0.24(+0.47%)
Aug 02, 2016 50.26 50.35 49.92 50.13 1,622,877 -0.13(-0.25%)
Aug 01, 2016 50.02 50.41 49.89 50.25 1,109,762 +0.15(+0.31%)
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.