Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.45 77.79 76.99 77.41 157,142 +0.11(+0.14%)
Dec 30, 2021 78.35 78.55 77.10 77.30 316,939 -1.11(-1.41%)
Dec 29, 2021 77.67 78.65 77.67 78.41 296,212 +0.49(+0.63%)
Dec 28, 2021 77.80 78.95 77.49 77.92 356,161 +0.09(+0.12%)
Dec 27, 2021 77.26 78.33 76.98 77.83 328,083 +0.52(+0.68%)
Dec 23, 2021 78.14 78.83 77.26 77.30 364,007 +0.30(+0.39%)
Dec 22, 2021 77.90 79.02 75.63 77.00 852,154 -0.33(-0.43%)
Dec 21, 2021 76.12 77.57 75.82 77.33 537,190 +1.38(+1.82%)
Dec 20, 2021 75.53 76.12 73.90 75.95 424,473 -0.66(-0.87%)
Dec 17, 2021 77.93 78.37 76.29 76.61 1,074,095 -1.62(-2.07%)
Dec 16, 2021 78.13 79.04 77.65 78.23 355,495 +0.17(+0.22%)
Dec 15, 2021 76.44 78.13 76.38 78.06 219,787 +1.45(+1.90%)
Dec 14, 2021 76.47 77.37 76.27 76.60 549,849 -0.15(-0.19%)
Dec 13, 2021 77.61 77.90 76.45 76.75 368,092 -1.22(-1.57%)
Dec 10, 2021 76.55 78.01 76.15 77.97 313,440 +1.88(+2.47%)
Dec 09, 2021 76.07 76.54 75.77 76.09 181,783 -0.28(-0.36%)
Dec 08, 2021 76.44 76.69 76.07 76.37 334,451 +0.20(+0.27%)
Dec 07, 2021 76.29 76.83 75.95 76.17 535,984 +0.61(+0.80%)
Dec 06, 2021 74.38 76.24 74.38 75.56 477,608 +1.30(+1.75%)
Dec 03, 2021 74.36 74.58 73.60 74.26 274,434 +0.17(+0.24%)
Dec 02, 2021 72.07 74.41 72.07 74.09 334,232 +2.35(+3.27%)
Dec 01, 2021 73.56 74.89 71.71 71.74 412,338 -0.74(-1.02%)
Nov 30, 2021 73.73 74.12 72.48 72.48 771,921 -2.06(-2.77%)
Nov 29, 2021 75.59 75.69 74.50 74.54 343,611 -0.45(-0.60%)
Nov 26, 2021 76.59 76.81 74.34 74.99 221,129 -2.50(-3.22%)
Nov 24, 2021 78.27 78.27 77.20 77.49 269,493 -0.78(-1.00%)
Nov 23, 2021 77.15 78.80 76.59 78.27 371,817 +1.31(+1.70%)
Nov 22, 2021 77.42 78.00 76.89 76.96 456,563 -0.27(-0.35%)
Nov 19, 2021 77.84 78.08 76.46 77.23 511,544 -0.87(-1.11%)
Nov 18, 2021 78.77 78.09 77.88 78.09 175,333 -0.53(-0.68%)
Nov 17, 2021 78.46 78.76 77.80 78.63 238,435 -0.30(-0.39%)
Nov 16, 2021 78.34 80.05 78.19 78.93 295,093 +0.56(+0.72%)
Nov 15, 2021 78.50 78.89 77.90 78.37 206,232 +0.31(+0.40%)
Nov 12, 2021 77.79 78.19 77.45 78.06 266,705 +0.26(+0.34%)
Nov 11, 2021 77.98 78.04 77.49 77.79 277,495 -0.19(-0.25%)
Nov 10, 2021 78.57 77.98 265,135 -0.53(-0.67%)
Nov 09, 2021 78.07 78.57 77.43 78.51 267,703 +0.47(+0.60%)
Nov 08, 2021 77.97 78.17 77.48 78.05 342,449 +0.49(+0.64%)
Nov 05, 2021 77.83 78.07 77.07 77.55 252,018 +0.07(+0.09%)
Nov 04, 2021 77.65 78.58 77.21 77.48 271,152 -0.05(-0.06%)
Nov 03, 2021 77.30 77.78 76.66 77.53 334,235 +0.22(+0.28%)
Nov 02, 2021 77.44 78.50 77.17 77.31 275,664 -0.14(-0.18%)
Nov 01, 2021 76.90 77.03 76.64 77.44 469,695 +0.70(+0.92%)
Oct 29, 2021 76.25 77.58 75.99 76.74 458,782 +0.49(+0.65%)
Oct 28, 2021 74.86 76.33 74.86 76.25 366,630 +1.74(+2.34%)
Oct 27, 2021 74.76 75.20 74.07 74.51 483,608 -0.26(-0.34%)
Oct 26, 2021 75.19 74.79 74.76 281,889 -0.45(-0.59%)
Oct 25, 2021 75.14 76.14 74.75 75.21 259,493 +0.40(+0.54%)
Oct 22, 2021 75.22 75.78 74.74 74.81 363,625 -0.41(-0.55%)
Oct 21, 2021 77.59 77.70 75.08 75.22 520,617 -1.33(-1.74%)
Oct 20, 2021 78.02 78.40 74.82 76.55 679,145 -1.86(-2.37%)
Oct 19, 2021 78.03 78.62 77.44 78.41 325,377 +0.76(+0.98%)
Oct 18, 2021 77.11 78.06 76.71 77.65 227,458 +0.58(+0.76%)
Oct 15, 2021 78.32 78.32 77.02 77.07 286,416 -0.65(-0.83%)
Oct 14, 2021 76.20 77.75 76.00 77.72 237,464 +1.94(+2.57%)
Oct 13, 2021 76.28 76.41 75.30 75.77 202,494 -0.59(-0.78%)
Oct 12, 2021 76.27 77.25 76.03 76.37 193,420 +0.14(+0.18%)
Oct 11, 2021 77.01 77.49 76.23 76.23 199,733 -0.69(-0.90%)
Oct 08, 2021 76.37 77.28 75.80 76.92 252,004 +0.58(+0.75%)
Oct 07, 2021 76.38 77.30 75.95 76.35 343,814 -0.03(-0.04%)
Oct 06, 2021 74.63 76.41 74.27 76.38 361,141 +1.21(+1.62%)
Oct 05, 2021 75.10 76.20 74.91 75.16 461,472 +0.06(+0.09%)
Oct 04, 2021 74.39 75.43 74.01 75.10 354,643 +0.77(+1.03%)
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.