Msc Industrial Direct Company (NY: MSM )

89.09 USD +0.50 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 86.86 89.07 86.57 88.59 371,413 +1.71(+1.97%)
Jul 27, 2021 86.78 87.90 86.38 86.88 170,402 -0.32(-0.37%)
Jul 26, 2021 86.54 87.70 86.23 87.20 227,549 +0.75(+0.87%)
Jul 23, 2021 86.75 87.30 86.11 86.45 327,823 +0.19(+0.22%)
Jul 22, 2021 87.53 87.53 85.94 86.26 187,788 -1.21(-1.38%)
Jul 21, 2021 88.16 89.22 86.80 87.47 266,732 -0.33(-0.38%)
Jul 20, 2021 85.48 88.25 85.11 87.80 539,901 +2.27(+2.65%)
Jul 19, 2021 85.92 86.46 84.85 85.53 472,668 -1.59(-1.83%)
Jul 16, 2021 89.53 89.70 86.88 87.12 392,335 -1.69(-1.90%)
Jul 15, 2021 89.52 89.98 88.73 88.81 259,223 -0.70(-0.78%)
Jul 14, 2021 89.47 90.35 89.01 89.51 296,490 +0.22(+0.25%)
Jul 13, 2021 89.77 90.14 89.17 89.29 270,104 -1.18(-1.30%)
Jul 12, 2021 90.23 91.25 89.94 90.47 456,278 -1.38(-1.50%)
Jul 09, 2021 91.81 92.04 90.92 91.85 539,267 +1.95(+2.17%)
Jul 08, 2021 90.72 91.92 89.57 89.90 854,894 -1.55(-1.69%)
Jul 07, 2021 91.49 91.91 88.40 91.45 782,053 +0.65(+0.72%)
Jul 06, 2021 89.99 91.60 88.71 90.80 967,114 +1.05(+1.17%)
Jul 02, 2021 89.40 90.17 89.37 89.75 336,974 +0.02(+0.02%)
Jul 01, 2021 90.35 90.92 89.70 89.73 285,221 +0.00(+0.00%)
Jun 30, 2021 88.44 89.94 88.44 89.73 403,616 +1.48(+1.68%)
Jun 29, 2021 88.39 89.01 87.92 88.25 327,915 -0.02(-0.02%)
Jun 28, 2021 89.67 89.68 88.11 88.27 245,483 -1.69(-1.88%)
Jun 25, 2021 89.19 90.08 88.73 89.96 439,563 +1.30(+1.47%)
Jun 24, 2021 88.59 89.16 87.82 88.66 343,975 +0.10(+0.11%)
Jun 23, 2021 88.61 89.72 87.42 88.56 316,374 +0.29(+0.33%)
Jun 22, 2021 89.34 89.34 87.68 88.27 359,282 -1.10(-1.23%)
Jun 21, 2021 88.31 90.00 88.31 89.37 322,094 +1.99(+2.28%)
Jun 18, 2021 86.90 87.97 86.63 87.38 617,229 -0.42(-0.48%)
Jun 17, 2021 90.22 90.69 86.47 87.80 379,057 -2.36(-2.62%)
Jun 16, 2021 90.85 91.45 89.72 90.16 322,024 -1.08(-1.18%)
Jun 15, 2021 91.62 92.14 90.58 91.24 270,351 -0.28(-0.31%)
Jun 14, 2021 91.54 91.99 90.44 91.52 222,917 -0.19(-0.21%)
Jun 11, 2021 92.01 92.65 91.55 91.71 161,585 -0.02(-0.02%)
Jun 10, 2021 91.98 92.63 91.57 91.73 160,565 +0.19(+0.21%)
Jun 09, 2021 92.82 92.82 91.53 91.54 171,582 -1.28(-1.38%)
Jun 08, 2021 91.75 93.24 90.92 92.82 217,010 +0.99(+1.08%)
Jun 07, 2021 92.93 93.00 91.53 91.83 196,565 -0.86(-0.93%)
Jun 04, 2021 93.45 93.81 92.27 92.69 207,725 -0.57(-0.61%)
Jun 03, 2021 93.63 93.89 92.32 93.26 196,876 -0.67(-0.71%)
Jun 02, 2021 95.29 95.29 93.57 93.93 392,350 -1.20(-1.26%)
Jun 01, 2021 94.62 95.50 94.39 95.13 361,170 +0.73(+0.77%)
May 28, 2021 95.20 95.29 94.22 94.40 261,035 -0.61(-0.64%)
May 27, 2021 95.49 95.95 94.97 95.01 209,556 +0.50(+0.53%)
May 26, 2021 94.07 94.80 93.68 94.51 289,461 +0.73(+0.78%)
May 25, 2021 94.78 95.25 93.62 93.78 382,397 -0.74(-0.78%)
May 24, 2021 95.29 95.29 94.22 94.52 229,117 -0.04(-0.04%)
May 21, 2021 94.31 95.06 94.07 94.56 506,815 +0.86(+0.92%)
May 20, 2021 93.93 94.25 93.23 93.70 297,396 -0.29(-0.31%)
May 19, 2021 92.87 94.03 92.20 93.99 410,213 +0.08(+0.09%)
May 18, 2021 95.47 95.57 93.91 93.91 325,983 -1.50(-1.57%)
May 17, 2021 95.42 95.63 93.94 95.41 243,493 -0.21(-0.22%)
May 14, 2021 95.50 96.19 94.64 95.62 277,806 +0.38(+0.40%)
May 13, 2021 92.61 96.23 92.31 95.24 542,017 +2.74(+2.96%)
May 12, 2021 93.80 93.90 92.24 92.50 426,537 -1.26(-1.34%)
May 11, 2021 93.13 94.09 92.59 93.76 437,988 -0.26(-0.28%)
May 10, 2021 93.66 95.50 93.66 94.02 289,582 +0.38(+0.41%)
May 07, 2021 92.93 94.20 92.55 93.64 407,129 -0.06(-0.06%)
May 06, 2021 92.77 93.72 92.47 93.70 342,030 +1.00(+1.08%)
May 05, 2021 92.99 93.00 91.50 92.70 294,187 -0.23(-0.25%)
May 04, 2021 91.81 93.02 91.71 92.93 196,368 +0.74(+0.80%)
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.