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 (%)
Jul 29, 2016 49.97 50.28 49.51 50.10 737,928 -0.03(-0.07%)
Jul 28, 2016 49.98 50.26 49.97 50.13 575,158 +0.10(+0.20%)
Jul 27, 2016 50.06 50.33 49.85 50.04 847,274 +0.00(+0.00%)
Jul 26, 2016 49.93 50.34 49.86 50.04 548,645 +0.14(+0.28%)
Jul 25, 2016 49.90 50.15 49.82 49.90 601,766 -0.12(-0.24%)
Jul 22, 2016 50.05 50.21 49.83 50.02 617,801 -0.05(-0.10%)
Jul 21, 2016 50.25 50.48 49.97 50.06 1,047,090 -0.23(-0.46%)
Jul 20, 2016 50.15 50.59 49.99 50.29 309,185 +0.13(+0.26%)
Jul 19, 2016 50.52 50.75 50.02 50.16 689,288 -0.57(-1.13%)
Jul 18, 2016 50.92 51.19 50.73 50.73 652,503 -0.18(-0.36%)
Jul 15, 2016 51.36 51.68 50.87 50.92 937,645 -0.10(-0.21%)
Jul 14, 2016 50.81 51.33 50.66 51.02 1,314,109 +0.43(+0.85%)
Jul 13, 2016 50.73 50.85 50.29 50.59 511,457 -0.18(-0.36%)
Jul 12, 2016 50.22 50.96 49.81 50.77 1,464,891 +0.08(+0.17%)
Jul 11, 2016 50.87 51.24 50.68 50.68 1,200,171 -0.14(-0.27%)
Jul 08, 2016 51.61 51.51 50.80 50.82 1,280,408 -0.39(-0.76%)
Jul 07, 2016 50.75 51.31 50.04 51.22 2,137,018 +0.94(+1.86%)
Jul 06, 2016 48.54 50.91 48.54 50.28 1,853,783 +1.19(+2.42%)
Jul 05, 2016 49.18 49.20 48.37 49.09 1,504,023 -0.39(-0.78%)
Jul 01, 2016 48.83 49.48 49.48 49.48 585,659 +0.55(+1.13%)
Jun 30, 2016 48.22 49.20 48.05 48.93 921,364 +0.69(+1.42%)
Jun 29, 2016 48.48 48.79 47.75 48.24 1,006,842 +0.22(+0.46%)
Jun 28, 2016 48.66 49.51 47.68 48.02 898,201 -0.09(-0.19%)
Jun 27, 2016 47.85 48.20 46.97 48.11 1,120,691 -0.23(-0.47%)
Jun 24, 2016 48.86 49.40 48.25 48.34 1,027,023 -2.24(-4.43%)
Jun 23, 2016 50.46 50.77 50.20 50.58 487,376 +0.66(+1.32%)
Jun 22, 2016 49.90 50.13 49.64 49.92 863,807 +0.11(+0.22%)
Jun 21, 2016 50.36 50.63 49.72 49.81 722,826 -0.70(-1.39%)
Jun 20, 2016 50.81 51.53 50.47 50.51 599,453 +0.31(+0.61%)
Jun 17, 2016 49.95 50.94 49.24 50.20 930,602 -0.35(-0.69%)
Jun 16, 2016 49.79 50.61 49.35 50.55 548,543 +0.64(+1.28%)
Jun 15, 2016 50.04 50.41 49.77 49.91 653,701 -0.15(-0.29%)
Jun 14, 2016 49.81 50.17 49.35 50.06 585,525 +0.21(+0.42%)
Jun 13, 2016 50.38 50.60 49.54 49.85 909,770 -0.75(-1.48%)
Jun 10, 2016 51.94 51.99 50.35 50.60 767,091 -1.59(-3.04%)
Jun 09, 2016 52.10 52.41 51.62 52.19 441,194 -0.09(-0.17%)
Jun 08, 2016 51.99 52.69 51.66 52.28 514,627 +0.49(+0.95%)
Jun 07, 2016 51.78 51.98 51.42 51.78 500,585 -0.08(-0.15%)
Jun 06, 2016 51.69 52.01 51.01 51.86 744,515 +0.01(+0.01%)
Jun 03, 2016 52.33 52.33 51.42 51.85 548,620 -0.61(-1.16%)
Jun 02, 2016 52.34 52.69 51.85 52.46 564,856 -0.12(-0.24%)
Jun 01, 2016 51.87 52.60 51.46 52.59 550,948 +0.62(+1.19%)
May 31, 2016 52.04 52.50 51.53 51.97 649,148 -0.09(-0.17%)
May 27, 2016 51.59 52.06 52.06 52.06 482,545 +0.60(+1.16%)
May 26, 2016 51.10 51.60 51.10 51.46 401,996 +0.34(+0.66%)
May 25, 2016 50.70 51.26 50.20 51.12 859,381 -0.62(-1.21%)
May 24, 2016 51.19 51.96 51.19 51.75 446,805 +0.64(+1.25%)
May 23, 2016 50.41 51.46 50.04 51.11 799,917 +0.63(+1.25%)
May 20, 2016 50.10 50.76 49.84 50.48 444,984 +0.59(+1.18%)
May 19, 2016 49.72 50.22 49.31 49.89 517,325 -0.11(-0.22%)
May 18, 2016 50.54 50.65 49.25 50.00 679,542 -0.68(-1.34%)
May 17, 2016 51.45 51.78 50.40 50.68 611,221 -0.87(-1.69%)
May 16, 2016 51.43 51.12 51.31 51.55 496,097 +0.43(+0.84%)
May 13, 2016 51.75 51.94 50.92 51.12 337,131 -0.74(-1.43%)
May 12, 2016 52.21 52.35 51.65 51.87 812,355 -0.31(-0.58%)
May 11, 2016 52.51 52.55 51.77 52.17 727,625 -0.49(-0.93%)
May 10, 2016 52.44 52.93 52.24 52.66 406,464 +0.32(+0.61%)
May 09, 2016 52.33 52.73 51.98 52.35 582,701 -0.13(-0.25%)
May 06, 2016 51.89 52.59 51.62 52.48 521,078 +0.31(+0.60%)
May 05, 2016 52.07 52.96 51.61 52.16 821,538 +0.58(+1.13%)
May 04, 2016 52.70 52.93 51.46 51.58 1,147,162 -1.39(-2.63%)
May 03, 2016 52.83 53.24 52.21 52.98 548,611 -0.35(-0.65%)
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.