Indicators

Msc Industrial Direct Company (NY: MSM )

90.82 -0.14 (-0.15%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.15	29.18	28.70	28.72	392,157	-0.47(-1.61%)
Apr 27, 2007	29.52	29.52	29.15	29.19	540,478	-0.45(-1.51%)
Apr 26, 2007	29.76	29.84	29.43	29.64	664,851	-0.06(-0.20%)
Apr 25, 2007	29.21	30.02	29.02	29.70	1,116,231	+0.56(+1.92%)
Apr 24, 2007	28.99	29.19	28.69	29.14	628,028	+0.15(+0.53%)
Apr 23, 2007	28.85	29.02	28.78	28.99	544,710	-0.03(-0.10%)
Apr 20, 2007	28.83	29.14	28.65	29.02	618,695	+0.43(+1.50%)
Apr 19, 2007	28.39	28.73	28.27	28.59	581,872	-0.07(-0.25%)
Apr 18, 2007	28.52	28.79	28.24	28.66	521,632	+0.05(+0.19%)
Apr 17, 2007	28.42	28.72	28.29	28.60	544,710	+0.15(+0.54%)
Apr 16, 2007	28.11	28.49	28.02	28.45	525,534	+0.42(+1.49%)
Apr 13, 2007	27.26	28.07	27.26	28.03	975,048	+0.71(+2.61%)
Apr 12, 2007	26.93	27.34	26.86	27.32	937,546	+0.21(+0.78%)
Apr 11, 2007	27.55	27.64	27.06	27.11	695,396	-0.49(-1.77%)
Apr 10, 2007	27.83	27.83	27.43	27.60	845,234	-0.42(-1.51%)
Apr 09, 2007	28.10	28.30	27.76	28.02	1,045,300	+0.01(+0.02%)
Apr 05, 2007	27.54	28.27	27.54	28.02	1,703,194	+0.50(+1.80%)
Apr 04, 2007	27.96	28.33	27.39	27.52	1,497,698	-0.42(-1.50%)
Apr 03, 2007	27.70	28.01	27.67	27.94	1,138,630	+0.53(+1.94%)

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.