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 30, 2021 81.02 81.99 81.02 81.40 445,445 +0.07(+0.09%)
Jul 29, 2021 81.31 81.43 80.63 81.32 434,665 +0.46(+0.56%)
Jul 28, 2021 79.29 81.31 79.02 80.87 406,880 +1.56(+1.97%)
Jul 27, 2021 79.22 80.24 78.85 79.31 186,674 -0.29(-0.37%)
Jul 26, 2021 79.00 80.06 78.71 79.60 249,278 +0.68(+0.87%)
Jul 23, 2021 79.19 79.69 78.60 78.91 359,127 +0.17(+0.22%)
Jul 22, 2021 79.90 79.90 78.45 78.74 205,720 -1.10(-1.38%)
Jul 21, 2021 80.48 81.44 79.23 79.85 292,202 -0.30(-0.38%)
Jul 20, 2021 78.03 80.56 77.69 80.15 591,457 +2.07(+2.65%)
Jul 19, 2021 78.43 78.92 77.45 78.07 517,804 -1.45(-1.83%)
Jul 16, 2021 81.73 81.88 79.31 79.53 429,799 -1.54(-1.90%)
Jul 15, 2021 81.72 82.14 81.00 81.07 283,976 -0.64(-0.78%)
Jul 14, 2021 81.67 82.47 81.25 81.71 324,802 +0.20(+0.25%)
Jul 13, 2021 81.94 82.28 81.40 81.51 295,896 -1.08(-1.30%)
Jul 12, 2021 82.36 83.30 82.10 82.58 499,849 -0.58(-0.69%)
Jul 09, 2021 83.12 83.33 82.31 83.16 595,626 +1.77(+2.17%)
Jul 08, 2021 82.14 83.22 81.09 81.39 944,240 -1.40(-1.69%)
Jul 07, 2021 82.83 83.21 80.04 82.80 863,786 +0.59(+0.72%)
Jul 06, 2021 81.47 82.93 80.31 82.21 1,068,188 +0.95(+1.17%)
Jul 02, 2021 80.94 81.64 80.91 81.26 372,191 +0.02(+0.02%)
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.