Skip to main content

Msc Industrial Direct Company (NY: MSM )

85.76 +3.81 (+4.65%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.31 48.64 47.84 48.43 761,788 +0.06(+0.13%)
Apr 29, 2013 48.25 48.53 48.02 48.37 500,160 +0.23(+0.47%)
Apr 26, 2013 48.28 48.51 48.12 48.15 380,482 -0.37(-0.76%)
Apr 25, 2013 48.36 48.88 47.94 48.51 570,985 +0.38(+0.79%)
Apr 24, 2013 48.18 48.48 47.72 48.13 585,893 +0.06(+0.13%)
Apr 23, 2013 48.32 48.59 47.72 48.07 541,116 +0.02(+0.05%)
Apr 22, 2013 47.64 48.20 47.25 48.05 611,997 +0.41(+0.85%)
Apr 19, 2013 47.27 48.01 46.97 47.64 425,153 +0.41(+0.87%)
Apr 18, 2013 48.17 48.17 46.83 47.23 699,609 -0.77(-1.61%)
Apr 17, 2013 48.01 48.41 47.67 48.00 942,700 -0.56(-1.15%)
Apr 16, 2013 47.30 48.57 47.30 48.56 1,420,058 +1.65(+3.51%)
Apr 15, 2013 47.75 48.15 46.85 46.92 713,513 -1.08(-2.24%)
Apr 12, 2013 47.99 48.16 47.66 47.99 943,650 -0.22(-0.46%)
Apr 11, 2013 48.81 48.92 48.04 48.21 1,173,690 -0.70(-1.44%)
Apr 10, 2013 49.24 49.52 47.39 48.92 3,350,974 -2.01(-3.96%)
Apr 09, 2013 50.75 51.18 50.23 50.93 625,296 +0.21(+0.42%)
Apr 08, 2013 50.82 51.25 50.04 50.72 749,457 +0.00(+0.00%)
Apr 05, 2013 49.90 50.82 49.51 50.72 429,403 +0.15(+0.29%)
Apr 04, 2013 49.93 50.78 49.76 50.57 837,831 +0.65(+1.30%)
Apr 03, 2013 51.04 51.34 49.76 49.92 745,366 -1.07(-2.09%)
Apr 02, 2013 51.42 52.00 50.90 50.99 672,155 -0.40(-0.79%)
Apr 01, 2013 52.76 52.77 51.20 51.39 587,078 -1.13(-2.16%)
Mar 28, 2013 51.70 52.65 51.62 52.52 382,680 +0.89(+1.72%)
Mar 27, 2013 52.06 52.08 50.88 51.64 953,065 -1.02(-1.94%)
Mar 26, 2013 52.17 52.79 52.01 52.66 453,677 +0.47(+0.90%)
Mar 25, 2013 53.70 53.70 51.74 52.19 699,593 -1.57(-2.92%)
Mar 22, 2013 53.43 53.77 53.10 53.75 390,612 +0.58(+1.08%)
Mar 21, 2013 53.38 53.44 52.82 53.18 310,594 -0.34(-0.63%)
Mar 20, 2013 53.12 53.60 53.08 53.52 427,248 +0.47(+0.89%)
Mar 19, 2013 53.25 53.61 52.71 53.04 342,838 -0.22(-0.41%)
Mar 18, 2013 52.87 53.83 52.74 53.26 469,154 -0.02(-0.03%)
Mar 15, 2013 52.88 53.39 52.80 53.28 571,395 +0.36(+0.67%)
Mar 14, 2013 53.18 53.22 52.73 52.93 552,129 -0.31(-0.58%)
Mar 13, 2013 53.14 53.41 52.76 53.23 283,663 +0.13(+0.25%)
Mar 12, 2013 53.10 53.31 52.65 53.10 422,763 -0.30(-0.56%)
Mar 11, 2013 53.23 53.52 53.06 53.40 212,779 +0.13(+0.24%)
Mar 08, 2013 53.11 53.31 52.81 53.27 499,036 +0.43(+0.82%)
Mar 07, 2013 53.18 53.53 52.80 52.84 400,696 -0.39(-0.74%)
Mar 06, 2013 53.31 53.47 53.05 53.23 366,514 +0.05(+0.09%)
Mar 05, 2013 53.01 53.67 52.87 53.18 502,887 +0.47(+0.89%)
Mar 04, 2013 52.19 52.81 52.02 52.71 457,944 +0.40(+0.77%)
Mar 01, 2013 51.95 52.44 51.70 52.30 598,849 +0.06(+0.12%)
Feb 28, 2013 52.62 52.63 52.02 52.24 543,661 -0.20(-0.39%)
Feb 27, 2013 51.51 52.65 51.37 52.44 331,077 +0.89(+1.73%)
Feb 26, 2013 51.74 51.87 50.95 51.55 772,085 +0.03(+0.06%)
Feb 25, 2013 52.43 52.52 51.48 51.52 597,843 -0.67(-1.29%)
Feb 22, 2013 51.43 52.96 51.43 52.19 1,000,655 +1.32(+2.59%)
Feb 21, 2013 52.43 52.43 50.72 50.88 739,789 -1.59(-3.02%)
Feb 20, 2013 52.95 53.12 52.44 52.46 454,926 -0.53(-0.99%)
Feb 19, 2013 52.66 53.00 52.46 52.99 346,342 +0.32(+0.62%)
Feb 15, 2013 52.03 53.15 51.97 52.66 868,898 +0.74(+1.43%)
Feb 14, 2013 51.43 52.32 51.32 51.92 694,054 +0.44(+0.86%)
Feb 13, 2013 51.04 51.67 51.04 51.48 407,741 +0.44(+0.86%)
Feb 12, 2013 50.60 51.09 50.51 51.04 361,624 +0.45(+0.88%)
Feb 11, 2013 50.28 50.62 50.19 50.60 373,311 +0.20(+0.40%)
Feb 08, 2013 49.54 50.53 49.54 50.39 543,434 +0.77(+1.55%)
Feb 07, 2013 49.30 49.70 49.20 49.62 465,130 +0.28(+0.56%)
Feb 06, 2013 49.08 49.46 49.08 49.35 229,789 +0.53(+1.08%)
Feb 04, 2013 48.86 49.04 48.70 48.82 476,966 -0.41(-0.83%)
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.