Skip to main content

Msc Industrial Direct Company (NY: MSM )

86.17 +4.22 (+5.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.52 79.86 78.52 79.67 454,585 +1.31(+1.68%)
Jun 29, 2021 78.48 79.03 78.06 78.36 369,324 -0.02(-0.02%)
Jun 28, 2021 79.62 79.63 78.23 78.37 276,483 -1.50(-1.88%)
Jun 25, 2021 79.19 79.98 78.78 79.87 495,072 +1.15(+1.47%)
Jun 24, 2021 78.66 79.16 77.97 78.72 387,413 +0.09(+0.11%)
Jun 23, 2021 78.67 79.66 77.61 78.63 356,326 +0.26(+0.33%)
Jun 22, 2021 79.32 79.32 77.85 78.37 404,653 -0.98(-1.23%)
Jun 21, 2021 78.41 79.90 78.41 79.35 362,768 +1.77(+2.28%)
Jun 18, 2021 77.16 78.11 76.92 77.58 695,174 -0.37(-0.48%)
Jun 17, 2021 80.10 80.53 76.77 77.96 426,925 -2.10(-2.62%)
Jun 16, 2021 80.66 81.20 79.66 80.05 362,690 -0.96(-1.18%)
Jun 15, 2021 81.35 81.80 80.43 81.01 304,491 -0.25(-0.31%)
Jun 14, 2021 81.28 81.68 80.30 81.26 251,067 -0.17(-0.21%)
Jun 11, 2021 81.69 82.26 81.29 81.43 181,990 -0.02(-0.02%)
Jun 10, 2021 81.67 82.24 81.30 81.44 180,841 +0.17(+0.21%)
Jun 09, 2021 82.41 82.41 81.27 81.28 193,249 -1.14(-1.38%)
Jun 08, 2021 81.46 82.79 80.73 82.41 244,414 +0.88(+1.08%)
Jun 07, 2021 82.51 82.57 81.27 81.53 221,387 -0.76(-0.93%)
Jun 04, 2021 82.97 83.29 81.92 82.30 233,957 -0.51(-0.61%)
Jun 03, 2021 83.13 83.36 81.97 82.80 221,738 -0.59(-0.71%)
Jun 02, 2021 84.61 84.61 83.08 83.40 441,897 -1.07(-1.26%)
Jun 01, 2021 84.01 84.79 83.81 84.46 406,779 +0.65(+0.77%)
May 28, 2021 84.53 84.61 83.66 83.82 293,999 -0.54(-0.64%)
May 27, 2021 84.78 85.19 84.32 84.36 236,019 +0.44(+0.53%)
May 26, 2021 83.52 84.17 83.18 83.91 326,014 +0.65(+0.78%)
May 25, 2021 84.15 84.57 83.12 83.27 430,687 -0.66(-0.78%)
May 24, 2021 84.61 84.61 83.66 83.92 258,050 -0.04(-0.04%)
May 21, 2021 83.74 84.40 83.52 83.96 570,816 +0.76(+0.92%)
May 20, 2021 83.40 83.68 82.78 83.19 334,951 -0.26(-0.31%)
May 19, 2021 82.46 83.49 81.86 83.45 462,015 +0.07(+0.09%)
May 18, 2021 84.77 84.85 83.40 83.38 367,149 -1.33(-1.57%)
May 17, 2021 84.72 84.91 83.41 84.71 274,241 -0.19(-0.22%)
May 14, 2021 84.79 85.40 84.03 84.90 312,888 +0.34(+0.40%)
May 13, 2021 82.23 85.44 81.96 84.56 610,464 +2.43(+2.96%)
May 12, 2021 83.28 83.37 81.90 82.13 480,401 -1.12(-1.34%)
May 11, 2021 82.69 83.54 82.21 83.25 493,298 -0.23(-0.28%)
May 10, 2021 83.16 84.79 83.16 83.48 326,151 +0.34(+0.41%)
May 07, 2021 82.51 83.64 82.17 83.14 458,542 -0.05(-0.06%)
May 06, 2021 82.37 83.21 82.10 83.19 385,222 +0.89(+1.08%)
May 05, 2021 82.56 82.57 81.24 82.31 331,337 -0.20(-0.25%)
May 04, 2021 81.52 82.59 81.43 82.51 221,165 +0.66(+0.80%)
May 03, 2021 81.49 81.99 80.78 81.85 440,067 +1.80(+2.25%)
Apr 30, 2021 81.09 82.16 79.44 80.05 448,936 -1.33(-1.64%)
Apr 29, 2021 81.68 82.31 81.02 81.38 311,528 +0.46(+0.57%)
Apr 28, 2021 81.59 81.59 80.62 80.92 324,711 -0.64(-0.78%)
Apr 27, 2021 80.60 81.57 80.19 81.56 386,686 +0.83(+1.03%)
Apr 26, 2021 80.45 81.21 79.95 80.73 398,670 +0.50(+0.62%)
Apr 23, 2021 78.88 80.34 78.88 80.23 312,205 +1.35(+1.71%)
Apr 22, 2021 80.21 80.34 78.83 78.88 253,410 -1.20(-1.50%)
Apr 21, 2021 79.24 80.38 78.75 80.08 362,723 +0.76(+0.96%)
Apr 20, 2021 78.31 79.35 77.74 79.31 500,360 +0.68(+0.87%)
Apr 19, 2021 78.79 78.96 77.60 78.63 350,803 -0.09(-0.11%)
Apr 16, 2021 78.98 79.31 78.12 78.72 772,404 +0.24(+0.31%)
Apr 15, 2021 78.52 78.83 77.48 78.48 416,636 +0.64(+0.82%)
Apr 14, 2021 78.58 78.98 77.67 77.84 423,000 -0.41(-0.52%)
Apr 13, 2021 78.59 79.34 77.52 78.25 575,344 -1.07(-1.35%)
Apr 12, 2021 79.11 79.78 78.51 79.32 476,491 +0.10(+0.12%)
Apr 09, 2021 79.22 79.53 78.64 79.23 692,239 -0.02(-0.02%)
Apr 08, 2021 80.17 80.50 77.39 79.24 1,105,597 +2.95(+3.87%)
Apr 07, 2021 78.36 78.37 76.11 76.29 1,167,881 -4.39(-5.45%)
Apr 06, 2021 80.32 82.69 80.32 80.69 896,352 -0.09(-0.11%)
Apr 05, 2021 81.00 81.82 80.70 80.77 559,101 +0.40(+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.