Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.72	21.93	21.32	21.44	1,398,883	-0.27(-1.25%)
May 28, 2009	21.86	22.05	21.14	21.71	622,849	-0.08(-0.35%)
May 27, 2009	22.45	22.58	21.68	21.79	531,939	-0.74(-3.30%)
May 26, 2009	21.05	22.65	20.85	22.53	1,146,940	+1.35(+6.37%)
May 22, 2009	21.34	21.54	20.94	21.18	555,952	-0.04(-0.17%)
May 21, 2009	21.33	21.33	20.86	21.21	983,099	-0.46(-2.12%)
May 20, 2009	22.20	22.50	21.59	21.67	1,064,192	-0.32(-1.45%)
May 19, 2009	22.39	22.39	21.69	21.99	1,139,065	-0.41(-1.82%)
May 18, 2009	21.90	22.40	21.60	22.40	917,483	+0.63(+2.90%)
May 15, 2009	21.54	22.13	21.30	21.77	1,266,264	+0.29(+1.34%)
May 14, 2009	21.39	21.79	21.03	21.48	591,073	+0.21(+0.97%)
May 13, 2009	21.80	21.92	21.23	21.27	725,645	-0.94(-4.22%)
May 12, 2009	22.74	22.99	21.97	22.21	778,338	-0.16(-0.71%)
May 11, 2009	22.36	22.73	22.01	22.37	553,915	-0.42(-1.84%)
May 08, 2009	22.48	22.98	21.71	22.79	848,376	+0.67(+3.01%)
May 07, 2009	23.10	23.35	21.92	22.12	1,238,596	-0.76(-3.32%)
May 06, 2009	23.96	24.20	22.77	22.88	1,530,487	-0.91(-3.84%)
May 05, 2009	24.23	24.27	23.71	23.80	717,495	-0.63(-2.58%)
May 04, 2009	23.83	24.46	23.38	24.43	873,894	+0.94(+3.99%)

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.