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 (%)
Jul 31, 2017	51.65	51.65	50.52	50.76	842,071	-0.78(-1.51%)
Jul 28, 2017	51.53	51.71	51.11	51.53	606,158	+0.03(+0.06%)
Jul 27, 2017	51.85	51.85	50.87	51.50	1,559,599	-0.16(-0.30%)
Jul 26, 2017	51.64	51.94	51.24	51.66	1,165,243	+0.10(+0.19%)
Jul 25, 2017	51.08	51.78	50.17	51.56	1,851,463	+0.83(+1.64%)
Jul 24, 2017	50.46	51.09	50.46	50.73	711,238	+0.26(+0.52%)
Jul 21, 2017	50.68	50.73	49.96	50.46	1,010,690	-0.37(-0.73%)
Jul 20, 2017	51.50	51.59	50.66	50.83	2,088,028	-0.32(-0.63%)
Jul 19, 2017	52.75	52.75	50.99	51.16	2,631,537	-1.37(-2.61%)
Jul 18, 2017	52.86	53.17	52.12	52.52	1,466,357	-0.44(-0.83%)
Jul 17, 2017	52.41	53.34	52.25	52.97	1,503,451	+0.46(+0.88%)
Jul 14, 2017	51.27	52.62	51.24	52.50	2,060,430	+1.37(+2.68%)
Jul 13, 2017	52.78	53.58	51.01	51.13	3,880,196	-1.83(-3.46%)
Jul 12, 2017	56.59	58.44	50.34	52.97	9,973,422	-8.68(-14.09%)
Jul 11, 2017	62.14	62.33	60.90	61.65	1,820,773	-0.86(-1.38%)
Jul 10, 2017	62.97	63.11	62.00	62.52	769,232	-0.55(-0.88%)
Jul 07, 2017	62.55	63.23	62.21	63.07	510,260	+0.61(+0.98%)
Jul 06, 2017	62.70	63.44	62.30	62.46	1,320,854	+0.01(+0.02%)
Jul 05, 2017	62.11	62.62	61.76	62.45	532,074	+0.14(+0.23%)

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.