Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

83.86 -2.31 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.617 9.874 9.489 9.868 121,970 +0.18(+1.84%)
Jan 30, 2003 9.924 9.924 9.673 9.690 149,055 -0.20(-2.03%)
Jan 29, 2003 10.01 10.01 9.645 9.890 112,463 -0.13(-1.34%)
Jan 28, 2003 9.818 10.06 9.756 10.02 455,774 +0.21(+2.10%)
Jan 27, 2003 10.17 10.20 9.784 9.818 221,340 -0.38(-3.77%)
Jan 24, 2003 10.15 10.23 10.12 10.20 511,737 -0.01(-0.11%)
Jan 23, 2003 10.15 10.26 10.01 10.21 379,543 +0.13(+1.27%)
Jan 22, 2003 10.37 10.48 10.05 10.09 324,118 -0.31(-3.00%)
Jan 21, 2003 10.70 10.71 10.40 10.40 324,835 -0.31(-2.86%)
Jan 17, 2003 10.82 10.87 10.70 10.70 363,041 -0.14(-1.29%)
Jan 16, 2003 10.79 10.87 10.73 10.84 717,652 -0.02(-0.21%)
Jan 15, 2003 10.45 10.88 10.43 10.87 945,808 +0.36(+3.40%)
Jan 14, 2003 10.54 10.62 10.31 10.51 472,635 -0.03(-0.26%)
Jan 13, 2003 10.29 10.61 10.20 10.54 731,822 +0.31(+3.00%)
Jan 10, 2003 10.04 10.31 9.979 10.23 157,126 +0.20(+1.95%)
Jan 09, 2003 10.17 10.17 9.868 10.04 363,579 +0.01(+0.06%)
Jan 08, 2003 10.15 10.15 9.979 10.03 323,939 -0.16(-1.53%)
Jan 07, 2003 10.15 10.40 10.09 10.19 193,358 +0.04(+0.44%)
Jan 06, 2003 9.924 10.19 9.924 10.14 202,327 +0.25(+2.48%)
Jan 03, 2003 10.02 10.04 9.896 9.896 111,208 -0.11(-1.11%)
Jan 02, 2003 9.979 10.09 9.979 10.01 630,658 +0.11(+1.13%)
Dec 31, 2002 9.589 10.03 9.589 9.896 260,980 +0.22(+2.31%)
Dec 30, 2002 9.639 9.673 9.533 9.673 142,418 +0.03(+0.35%)
Dec 27, 2002 9.918 9.918 9.561 9.639 278,738 -0.30(-3.03%)
Dec 26, 2002 9.940 10.01 9.907 9.940 66,007 +0.00(+0.00%)
Dec 24, 2002 9.567 10.04 9.561 9.940 71,747 +0.37(+3.90%)
Dec 23, 2002 9.913 9.913 9.561 9.567 109,414 -0.35(-3.49%)
Dec 20, 2002 9.673 9.952 9.589 9.913 189,233 +0.32(+3.37%)
Dec 19, 2002 9.762 9.762 9.506 9.589 337,571 -0.17(-1.77%)
Dec 18, 2002 9.561 9.784 9.506 9.762 252,729 +0.11(+1.16%)
Dec 17, 2002 9.784 9.784 9.394 9.651 117,844 -0.22(-2.20%)
Dec 16, 2002 9.756 9.868 9.645 9.868 206,990 +0.14(+1.43%)
Dec 13, 2002 9.840 9.840 9.628 9.729 172,552 -0.08(-0.85%)
Dec 12, 2002 9.645 9.896 9.589 9.812 199,278 +0.22(+2.33%)
Dec 11, 2002 9.589 9.645 9.478 9.589 198,740 +0.06(+0.64%)
Dec 10, 2002 9.734 9.812 9.478 9.528 301,876 -0.21(-2.12%)
Dec 09, 2002 9.762 9.890 9.701 9.734 107,262 -0.03(-0.29%)
Dec 06, 2002 9.595 9.862 9.561 9.762 120,356 +0.16(+1.68%)
Dec 05, 2002 9.533 9.612 9.366 9.600 112,105 +0.15(+1.59%)
Dec 04, 2002 9.645 9.645 9.450 9.450 411,470 -0.25(-2.59%)
Dec 03, 2002 9.823 9.829 9.617 9.701 136,499 -0.26(-2.63%)
Dec 02, 2002 9.812 9.968 9.784 9.963 256,137 +0.08(+0.79%)
Nov 29, 2002 9.868 10.01 9.868 9.885 42,869 +0.07(+0.74%)
Nov 27, 2002 9.578 9.952 9.578 9.812 215,600 +0.24(+2.50%)
Nov 26, 2002 8.920 9.645 8.920 9.572 706,531 +0.60(+6.65%)
Nov 25, 2002 9.087 9.143 8.948 8.976 272,101 -0.05(-0.56%)
Nov 22, 2002 9.171 9.255 8.931 9.026 164,480 -0.11(-1.16%)
Nov 21, 2002 8.864 9.171 8.837 9.132 332,728 +0.23(+2.57%)
Nov 20, 2002 8.697 8.920 8.697 8.903 609,313 +0.25(+2.90%)
Nov 19, 2002 8.558 8.697 8.474 8.653 228,694 -0.03(-0.32%)
Nov 18, 2002 8.920 8.920 8.502 8.680 154,077 -0.23(-2.63%)
Nov 15, 2002 8.630 8.920 8.586 8.915 159,099 +0.29(+3.36%)
Nov 14, 2002 8.614 8.920 8.580 8.625 366,269 +0.04(+0.45%)
Nov 13, 2002 8.920 8.920 8.519 8.586 277,303 +0.00(+0.00%)
Nov 12, 2002 8.363 8.837 8.363 8.586 438,375 +0.88(+11.43%)
Nov 11, 2002 7.281 7.710 7.281 7.705 184,031 +0.48(+6.64%)
Nov 08, 2002 7.192 7.432 7.192 7.225 66,007 +0.03(+0.47%)
Nov 07, 2002 7.471 7.471 7.069 7.192 180,623 -0.28(-3.73%)
Nov 06, 2002 7.387 7.487 7.303 7.471 112,105 +0.08(+1.13%)
Nov 05, 2002 7.370 7.387 7.231 7.387 210,757 +0.06(+0.76%)
Nov 04, 2002 7.248 7.331 7.237 7.331 368,063 +0.08(+1.15%)
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.