Msc Industrial Direct Company (NY: MSM )

78.79 USD -0.70 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.33 92.53 89.47 90.16 398,600 -1.50(-1.64%)
Apr 29, 2021 92.00 92.71 91.25 91.66 276,599 +0.52(+0.57%)
Apr 28, 2021 91.89 91.89 90.80 91.14 288,304 -0.72(-0.78%)
Apr 27, 2021 90.78 91.87 90.32 91.86 343,330 +0.94(+1.03%)
Apr 26, 2021 90.61 91.46 90.04 90.92 353,970 +0.56(+0.62%)
Apr 23, 2021 88.84 90.49 88.84 90.36 277,200 +1.52(+1.71%)
Apr 22, 2021 90.34 90.49 88.79 88.84 224,997 -1.35(-1.50%)
Apr 21, 2021 89.25 90.53 88.70 90.19 322,054 +0.86(+0.96%)
Apr 20, 2021 88.20 89.37 87.56 89.33 444,258 +0.77(+0.87%)
Apr 19, 2021 88.74 88.93 87.40 88.56 311,470 -0.10(-0.11%)
Apr 16, 2021 88.95 89.32 87.98 88.66 685,800 +0.27(+0.31%)
Apr 15, 2021 88.44 88.79 87.26 88.39 369,922 +0.72(+0.82%)
Apr 14, 2021 88.50 88.95 87.48 87.67 375,572 -0.46(-0.52%)
Apr 13, 2021 88.51 89.36 87.31 88.13 510,835 -1.21(-1.35%)
Apr 12, 2021 89.10 89.86 88.43 89.34 423,066 -0.64(-0.71%)
Apr 09, 2021 89.97 90.33 89.31 89.98 609,500 -0.02(-0.02%)
Apr 08, 2021 91.05 91.43 87.90 90.00 973,452 +3.35(+3.87%)
Apr 07, 2021 89.00 89.01 86.44 86.65 1,028,292 -4.99(-5.45%)
Apr 06, 2021 91.22 93.92 91.22 91.64 789,217 -0.10(-0.11%)
Apr 05, 2021 91.99 92.93 91.65 91.74 492,275 +0.45(+0.49%)
Apr 01, 2021 91.03 91.53 90.49 91.29 306,700 +1.10(+1.22%)
Mar 31, 2021 91.17 91.67 89.51 90.19 328,108 -1.13(-1.24%)
Mar 30, 2021 89.71 91.45 89.15 91.32 280,480 +1.54(+1.72%)
Mar 29, 2021 90.75 92.27 89.68 89.78 330,090 -1.22(-1.34%)
Mar 26, 2021 89.49 91.08 89.08 91.00 253,200 +2.34(+2.64%)
Mar 25, 2021 86.80 88.87 86.12 88.66 288,320 +1.48(+1.70%)
Mar 24, 2021 86.77 88.90 86.77 87.18 410,691 +1.39(+1.62%)
Mar 23, 2021 86.96 87.80 85.14 85.79 449,723 -1.97(-2.24%)
Mar 22, 2021 88.10 88.49 86.41 87.76 318,891 -0.73(-0.82%)
Mar 19, 2021 88.53 89.42 86.05 88.49 1,313,100 -0.05(-0.06%)
Mar 18, 2021 89.44 89.75 88.01 88.54 348,207 -0.92(-1.03%)
Mar 17, 2021 88.78 90.37 88.43 89.46 342,560 +0.80(+0.90%)
Mar 16, 2021 90.74 90.97 88.09 88.66 348,035 -2.63(-2.88%)
Mar 15, 2021 90.86 91.35 89.64 91.29 369,186 +0.08(+0.09%)
Mar 12, 2021 89.10 91.49 89.10 91.21 350,900 +2.07(+2.32%)
Mar 11, 2021 89.93 90.28 88.68 89.14 494,075 -0.27(-0.30%)
Mar 10, 2021 86.92 89.58 86.02 89.41 534,073 +3.58(+4.17%)
Mar 09, 2021 87.39 87.90 85.79 85.83 295,187 -1.22(-1.40%)
Mar 08, 2021 85.87 87.90 85.00 87.05 431,835 +1.69(+1.98%)
Mar 05, 2021 82.98 85.48 81.09 85.36 417,200 +3.43(+4.19%)
Mar 04, 2021 84.42 84.42 80.59 81.93 441,145 -2.27(-2.70%)
Mar 03, 2021 85.87 86.35 84.19 84.20 390,701 -1.72(-2.00%)
Mar 02, 2021 88.36 88.47 85.59 85.92 319,852 -2.60(-2.94%)
Mar 01, 2021 87.12 89.10 86.57 88.52 330,757 +2.39(+2.77%)
Feb 26, 2021 87.08 87.09 84.79 86.13 589,500 -0.91(-1.05%)
Feb 25, 2021 87.01 88.26 86.50 87.04 453,524 +0.02(+0.02%)
Feb 24, 2021 85.86 87.20 84.43 87.02 353,488 +1.49(+1.74%)
Feb 23, 2021 84.63 85.76 82.69 85.53 384,027 +0.47(+0.55%)
Feb 22, 2021 85.95 86.28 84.53 85.06 303,043 -1.13(-1.31%)
Feb 19, 2021 85.34 86.49 85.34 86.19 318,000 +1.06(+1.25%)
Feb 18, 2021 83.81 85.32 83.25 85.13 390,101 +1.05(+1.25%)
Feb 17, 2021 83.49 84.30 82.75 84.08 288,972 +0.51(+0.61%)
Feb 16, 2021 85.27 85.49 83.57 83.57 276,323 -1.15(-1.36%)
Feb 12, 2021 84.11 85.08 83.74 84.72 226,800 +0.31(+0.37%)
Feb 11, 2021 85.59 86.30 83.85 84.41 359,661 -1.01(-1.18%)
Feb 10, 2021 86.79 86.80 84.77 85.42 389,398 -1.07(-1.24%)
Feb 09, 2021 85.06 86.50 84.19 86.49 315,539 +0.15(+0.17%)
Feb 08, 2021 86.21 87.28 85.38 86.34 443,096 +0.70(+0.82%)
Feb 05, 2021 85.00 86.76 83.40 85.64 872,400 +1.20(+1.42%)
Feb 04, 2021 81.57 85.33 81.52 84.44 802,126 +2.59(+3.16%)
Feb 03, 2021 82.88 83.25 80.75 81.85 426,481 +1.08(+1.34%)
Feb 02, 2021 80.94 81.18 78.47 80.77 387,048 +1.10(+1.38%)
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.