Indicators

Msc Industrial Direct Company (NY: MSM )

88.35 -0.28 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.21	17.23	17.03	17.03	209,569	-0.18(-1.03%)
May 27, 2004	17.44	17.65	17.13	17.21	248,767	-0.11(-0.65%)
May 26, 2004	17.21	17.38	17.18	17.32	228,235	+0.17(+1.00%)
May 25, 2004	16.80	17.36	16.73	17.15	225,350	+0.41(+2.43%)
May 24, 2004	16.82	17.00	16.74	16.74	214,150	-0.02(-0.14%)
May 21, 2004	16.29	16.82	16.29	16.77	275,918	+0.53(+3.27%)
May 20, 2004	16.36	16.41	16.15	16.24	236,889	-0.12(-0.72%)
May 19, 2004	16.50	16.71	16.32	16.35	165,619	-0.07(-0.43%)
May 18, 2004	16.24	16.54	16.15	16.42	282,875	+0.31(+1.90%)
May 17, 2004	16.29	16.32	16.06	16.12	441,707	-0.18(-1.09%)
May 14, 2004	16.45	16.50	16.29	16.29	284,233	-0.10(-0.61%)
May 13, 2004	16.29	16.46	16.21	16.39	315,965	+0.05(+0.29%)
May 12, 2004	16.06	16.35	15.82	16.35	1,034,949	+0.26(+1.61%)
May 11, 2004	15.92	16.15	15.92	16.09	266,246	+0.16(+1.00%)
May 10, 2004	16.03	16.03	15.89	15.93	425,586	-0.17(-1.03%)
May 07, 2004	16.38	16.59	16.09	16.09	374,679	-0.38(-2.29%)
May 06, 2004	16.82	16.82	16.47	16.47	665,360	-0.35(-2.10%)
May 05, 2004	16.91	16.94	16.80	16.82	1,197,853	-0.05(-0.31%)
May 04, 2004	16.91	17.01	16.84	16.88	643,131	-0.08(-0.49%)

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.