Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.69	59.05	57.12	57.94	916,785	-1.09(-1.84%)
May 28, 2020	59.46	59.72	58.65	59.03	641,420	+0.10(+0.17%)
May 27, 2020	58.87	59.43	58.39	58.93	521,617	+1.07(+1.85%)
May 26, 2020	55.99	58.49	55.99	57.86	505,599	+3.23(+5.92%)
May 22, 2020	54.97	54.97	54.05	54.63	296,061	+0.08(+0.15%)
May 21, 2020	55.38	55.65	54.37	54.54	594,629	-1.06(-1.91%)
May 20, 2020	54.62	56.15	54.62	55.60	555,544	+1.95(+3.63%)
May 19, 2020	54.63	55.90	53.66	53.66	579,910	-1.25(-2.28%)
May 18, 2020	52.05	55.28	51.83	54.91	678,912	+4.50(+8.94%)
May 15, 2020	48.72	50.82	48.61	50.41	1,477,913	+1.31(+2.67%)
May 14, 2020	48.24	49.18	47.04	49.09	839,875	+0.02(+0.03%)
May 13, 2020	50.23	50.69	48.50	49.08	831,906	+0.10(+0.20%)
May 12, 2020	51.78	51.78	48.92	48.98	430,356	-2.68(-5.19%)
May 11, 2020	49.95	51.78	49.43	51.66	590,240	+1.04(+2.06%)
May 08, 2020	49.77	50.63	49.77	50.61	501,293	+1.53(+3.12%)
May 07, 2020	49.30	49.97	48.84	49.09	403,885	+0.26(+0.53%)
May 06, 2020	49.66	49.97	48.74	48.83	393,718	-0.55(-1.12%)
May 05, 2020	48.99	50.25	48.99	49.38	565,984	+1.17(+2.43%)
May 04, 2020	48.65	48.78	47.74	48.21	508,013	-1.05(-2.14%)

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.