Indicators

Msc Industrial Direct Company (NY: MSM )

92.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	49.16	49.50	48.68	49.01	378,732	-0.09(-0.18%)
Feb 28, 2012	49.72	49.76	48.88	49.10	203,975	-0.49(-0.98%)
Feb 27, 2012	48.93	49.75	48.63	49.59	392,129	+0.46(+0.94%)
Feb 24, 2012	49.51	50.31	48.83	49.12	296,209	-0.37(-0.75%)
Feb 23, 2012	49.73	49.88	49.36	49.49	265,408	-0.27(-0.53%)
Feb 22, 2012	49.62	50.17	49.36	49.76	300,645	+0.12(+0.25%)
Feb 21, 2012	50.07	50.31	49.51	49.64	378,696	-0.20(-0.40%)
Feb 17, 2012	49.65	50.09	49.65	49.83	214,365	+0.41(+0.82%)
Feb 16, 2012	49.40	50.06	49.24	49.43	365,368	-0.03(-0.06%)
Feb 15, 2012	49.69	49.69	49.06	49.46	456,747	-0.12(-0.24%)
Feb 14, 2012	49.23	49.67	49.14	49.57	308,484	+0.04(+0.07%)
Feb 13, 2012	48.74	49.55	48.71	49.54	387,150	+1.14(+2.36%)
Feb 10, 2012	47.89	48.48	47.80	48.40	630,924	+0.09(+0.18%)
Feb 09, 2012	48.14	48.41	47.73	48.31	386,995	+0.29(+0.60%)
Feb 08, 2012	47.87	48.14	47.59	48.02	236,691	+0.15(+0.31%)
Feb 07, 2012	47.72	48.11	47.51	47.87	290,553	+0.02(+0.04%)
Feb 06, 2012	47.83	48.10	47.77	47.85	250,037	-0.19(-0.40%)
Feb 03, 2012	47.55	48.14	47.40	48.04	312,518	+1.15(+2.45%)
Feb 02, 2012	47.62	47.62	46.51	46.90	413,720	-0.78(-1.63%)

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.