Skip to main content

Msc Industrial Direct Company (NY: MSM )

99.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 78.18 78.19 76.13 77.33 656,582 -0.82(-1.05%)
Feb 25, 2021 78.12 79.24 77.66 78.15 505,132 +0.02(+0.02%)
Feb 24, 2021 77.09 78.29 75.80 78.13 393,713 +1.34(+1.74%)
Feb 23, 2021 75.98 77.00 74.24 76.79 427,727 +0.42(+0.55%)
Feb 22, 2021 77.17 77.46 75.89 76.37 337,527 -1.01(-1.31%)
Feb 19, 2021 76.62 77.65 76.62 77.38 354,186 +0.95(+1.25%)
Feb 18, 2021 75.25 76.60 74.74 76.43 434,492 +0.94(+1.25%)
Feb 17, 2021 74.96 75.69 74.30 75.49 321,855 +0.46(+0.61%)
Feb 16, 2021 76.56 76.76 75.03 75.03 307,767 -1.03(-1.36%)
Feb 12, 2021 75.52 76.39 75.18 76.06 252,608 +0.28(+0.37%)
Feb 11, 2021 76.85 77.49 75.28 75.79 400,588 -0.91(-1.18%)
Feb 10, 2021 77.92 77.93 76.11 76.69 433,709 -0.96(-1.24%)
Feb 09, 2021 76.37 77.66 75.59 77.65 351,445 +0.13(+0.17%)
Feb 08, 2021 77.40 78.36 76.66 77.52 493,518 +0.63(+0.82%)
Feb 05, 2021 76.32 77.90 74.88 76.89 971,674 +1.08(+1.42%)
Feb 04, 2021 73.24 76.61 73.20 75.81 893,403 +2.33(+3.16%)
Feb 03, 2021 74.41 74.74 72.50 73.49 475,012 +0.97(+1.34%)
Feb 02, 2021 72.67 72.89 70.45 72.52 431,092 +0.99(+1.38%)
Feb 01, 2021 70.21 71.64 70.04 71.53 405,810 +1.89(+2.71%)
Jan 29, 2021 70.32 70.89 69.59 69.64 471,358 -0.85(-1.21%)
Jan 28, 2021 72.24 73.37 70.34 70.50 484,775 -1.48(-2.06%)
Jan 27, 2021 70.95 73.84 69.88 71.98 605,979 +0.04(+0.05%)
Jan 26, 2021 74.47 74.47 71.86 71.94 294,284 -1.90(-2.58%)
Jan 25, 2021 74.43 74.99 73.60 73.85 435,337 -0.48(-0.64%)
Jan 22, 2021 72.81 74.47 71.83 74.32 551,774 +1.16(+1.58%)
Jan 21, 2021 73.30 74.27 72.72 73.16 479,228 +0.13(+0.17%)
Jan 20, 2021 75.06 75.06 72.03 73.04 822,739 -1.62(-2.16%)
Jan 19, 2021 75.39 76.01 74.60 74.65 434,173 -0.57(-0.76%)
Jan 15, 2021 74.29 75.23 72.82 75.23 434,045 +0.52(+0.70%)
Jan 14, 2021 74.74 75.45 74.38 74.71 344,729 +0.18(+0.24%)
Jan 13, 2021 76.11 76.32 74.16 74.53 287,496 -1.52(-2.00%)
Jan 12, 2021 74.61 76.08 74.50 76.05 433,879 +1.73(+2.33%)
Jan 11, 2021 73.95 75.00 73.85 74.31 402,710 -0.48(-0.65%)
Jan 08, 2021 75.66 76.32 73.23 74.80 521,116 -0.40(-0.53%)
Jan 07, 2021 75.21 75.67 72.44 75.20 626,797 +1.06(+1.43%)
Jan 06, 2021 73.55 75.79 70.86 74.14 1,645,562 +0.89(+1.21%)
Jan 05, 2021 72.68 74.33 72.57 73.25 827,824 +0.57(+0.78%)
Jan 04, 2021 75.47 75.74 72.07 72.68 550,685 -2.41(-3.21%)
Dec 31, 2020 75.09 75.09 75.09 180,105 -0.20(-0.26%)
Dec 30, 2020 75.32 76.37 75.07 75.29 180,105 -0.03(-0.04%)
Dec 29, 2020 76.59 76.93 74.80 75.31 256,026 -1.11(-1.46%)
Dec 28, 2020 76.88 78.16 75.95 76.43 516,949 +0.01(+0.01%)
Dec 24, 2020 76.88 76.88 75.91 76.42 82,376 +0.06(+0.08%)
Dec 23, 2020 76.69 76.69 75.55 76.36 535,016 +0.18(+0.23%)
Dec 22, 2020 76.48 76.52 75.57 76.18 161,162 -0.27(-0.35%)
Dec 21, 2020 74.99 76.60 74.83 76.44 248,659 +0.44(+0.57%)
Dec 18, 2020 75.92 76.22 75.00 76.01 1,144,612 +0.45(+0.60%)
Dec 17, 2020 75.85 75.91 74.97 75.55 238,990 +0.08(+0.11%)
Dec 16, 2020 75.72 76.52 75.15 75.47 368,377 +0.04(+0.06%)
Dec 15, 2020 73.93 76.03 73.86 75.43 399,966 +1.86(+2.53%)
Dec 14, 2020 76.88 76.88 73.56 73.57 343,780 -2.05(-2.71%)
Dec 11, 2020 74.98 76.42 74.95 75.62 252,185 +0.21(+0.28%)
Dec 10, 2020 75.52 75.93 74.60 75.40 322,943 -0.67(-0.88%)
Dec 09, 2020 75.62 76.87 75.13 76.07 299,935 +0.90(+1.20%)
Dec 08, 2020 74.03 75.31 74.03 75.17 209,519 +0.61(+0.82%)
Dec 07, 2020 74.88 75.41 74.44 74.56 270,146 -0.65(-0.86%)
Dec 04, 2020 73.46 75.33 73.08 75.21 289,833 +2.06(+2.82%)
Dec 03, 2020 73.50 73.84 72.73 73.14 205,359 +0.01(+0.01%)
Dec 02, 2020 73.43 73.73 72.29 73.13 421,615 -0.44(-0.60%)
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.