Indicators

Msc Industrial Direct Company (NY: MSM )

92.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.38	24.18	23.38	23.85	568,466	+0.24(+1.00%)
Dec 28, 2007	23.60	24.05	23.25	23.61	1,165,954	-0.96(-3.91%)
Dec 27, 2007	25.03	25.16	24.34	24.57	536,564	-0.47(-1.88%)
Dec 26, 2007	24.69	25.12	24.45	25.05	496,687	+0.22(+0.90%)
Dec 24, 2007	24.64	24.92	24.46	24.82	385,878	+0.18(+0.74%)
Dec 21, 2007	25.16	25.22	24.49	24.64	929,994	-0.11(-0.45%)
Dec 20, 2007	24.65	24.82	24.45	24.75	852,021	+0.15(+0.62%)
Dec 19, 2007	24.43	25.10	24.14	24.60	894,105	+0.17(+0.70%)
Dec 18, 2007	24.54	24.54	23.75	24.43	643,640	+0.02(+0.10%)
Dec 17, 2007	24.67	24.69	24.19	24.40	712,365	-0.29(-1.17%)
Dec 14, 2007	25.02	25.03	24.46	24.69	780,072	-0.55(-2.19%)
Dec 13, 2007	25.18	25.25	24.66	25.25	350,922	-0.12(-0.46%)
Dec 12, 2007	25.76	25.97	25.06	25.36	447,078	+0.11(+0.42%)
Dec 11, 2007	26.28	26.48	25.22	25.26	625,483	-0.96(-3.66%)
Dec 10, 2007	26.44	26.72	25.96	26.22	516,224	-0.21(-0.78%)
Dec 07, 2007	26.35	26.61	25.95	26.42	1,461,893	+0.19(+0.72%)
Dec 06, 2007	25.46	26.25	25.46	26.24	302,729	+0.60(+2.34%)
Dec 05, 2007	25.85	25.92	25.39	25.63	534,591	+0.16(+0.62%)
Dec 04, 2007	25.16	25.58	25.16	25.48	481,788	+0.15(+0.58%)

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.