Indicators

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.41	44.41	44.00	44.01	288,248	-0.40(-0.90%)
Dec 29, 2011	43.35	44.46	43.35	44.41	315,118	+1.27(+2.94%)
Dec 28, 2011	43.70	43.83	43.12	43.14	468,324	-0.52(-1.18%)
Dec 27, 2011	43.49	43.80	43.43	43.66	214,691	+0.09(+0.20%)
Dec 23, 2011	43.57	43.97	43.42	43.57	315,091	+0.30(+0.68%)
Dec 21, 2011	42.53	43.38	42.20	43.28	542,490	+0.54(+1.25%)
Dec 20, 2011	42.08	43.09	41.96	42.74	354,396	+1.26(+3.04%)
Dec 19, 2011	41.78	42.45	41.32	41.48	493,494	-0.11(-0.27%)
Dec 16, 2011	41.03	42.18	41.03	41.59	1,103,747	+0.77(+1.88%)
Dec 15, 2011	40.47	41.02	40.47	40.82	830,435	+0.74(+1.86%)
Dec 14, 2011	40.71	40.72	39.97	40.08	484,193	-0.93(-2.26%)
Dec 13, 2011	42.16	42.45	40.71	41.01	516,210	-0.78(-1.86%)
Dec 12, 2011	42.06	42.06	41.18	41.78	259,719	-0.54(-1.26%)
Dec 09, 2011	41.38	42.46	41.37	42.32	423,975	+1.11(+2.69%)
Dec 08, 2011	41.36	41.62	41.11	41.21	448,572	-0.46(-1.11%)
Dec 07, 2011	41.57	41.87	41.09	41.67	705,046	-0.13(-0.31%)
Dec 06, 2011	42.20	42.31	41.64	41.80	793,468	-0.36(-0.86%)
Dec 05, 2011	42.53	42.80	41.80	42.17	1,030,667	+0.37(+0.88%)
Dec 02, 2011	42.88	43.63	41.68	41.80	769,744	-0.78(-1.83%)

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.