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 (%)
Apr 28, 2006 30.29 30.76 30.29 30.56 395,720 -0.26(-0.84%)
Apr 27, 2006 30.78 30.90 30.51 30.82 551,328 +0.09(+0.29%)
Apr 26, 2006 30.48 30.84 30.42 30.73 494,820 +0.39(+1.30%)
Apr 25, 2006 31.72 31.72 30.24 30.34 950,103 -0.86(-2.76%)
Apr 24, 2006 31.23 31.24 30.83 31.20 891,220 -0.06(-0.19%)
Apr 21, 2006 31.29 31.32 30.99 31.26 758,182 +0.22(+0.70%)
Apr 20, 2006 31.04 31.36 30.64 31.04 910,734 -0.06(-0.21%)
Apr 19, 2006 30.85 31.12 30.67 31.10 971,654 +0.31(+1.00%)
Apr 18, 2006 29.73 30.89 30.29 30.80 1,008,647 +1.07(+3.59%)
Apr 17, 2006 30.24 30.30 29.39 29.73 1,421,506 -0.50(-1.66%)
Apr 13, 2006 30.03 30.54 29.97 30.23 1,391,471 +0.21(+0.69%)
Apr 12, 2006 30.00 30.23 29.82 30.03 831,828 -0.01(-0.04%)
Apr 11, 2006 30.55 30.55 29.78 30.04 1,647,026 -0.52(-1.70%)
Apr 10, 2006 30.76 30.85 30.33 30.56 1,555,393 -0.10(-0.33%)
Apr 07, 2006 31.09 31.12 30.36 30.66 1,146,945 -0.40(-1.29%)
Apr 06, 2006 31.23 31.23 30.73 31.06 995,241 -0.17(-0.55%)
Apr 05, 2006 31.23 31.23 30.73 31.23 555,740 +0.29(+0.93%)
Apr 04, 2006 30.95 31.29 30.59 30.94 763,272 +0.55(+1.80%)
Apr 03, 2006 31.83 31.87 30.22 30.39 1,067,360 -1.44(-4.54%)
Mar 31, 2006 31.60 32.00 31.43 31.83 639,058 +0.51(+1.62%)
Mar 30, 2006 32.59 32.88 31.30 31.33 1,076,184 +0.03(+0.09%)
Mar 29, 2006 30.91 31.70 30.69 31.30 869,499 +0.28(+0.91%)
Mar 28, 2006 30.43 31.02 29.60 31.02 1,056,330 +0.36(+1.17%)
Mar 27, 2006 30.85 31.05 30.46 30.66 1,099,092 -0.11(-0.34%)
Mar 24, 2006 30.65 31.09 30.60 30.76 507,377 +0.11(+0.37%)
Mar 23, 2006 30.68 31.11 30.30 30.65 751,903 -0.05(-0.17%)
Mar 22, 2006 30.30 30.83 30.18 30.70 435,937 +0.28(+0.91%)
Mar 21, 2006 30.14 30.64 30.13 30.43 805,186 +0.28(+0.94%)
Mar 20, 2006 30.64 31.21 30.10 30.14 1,334,115 +0.32(+1.09%)
Mar 17, 2006 29.24 29.93 28.76 29.82 827,925 +0.72(+2.49%)
Mar 16, 2006 28.14 29.68 28.14 29.09 1,732,890 +1.20(+4.31%)
Mar 15, 2006 27.33 27.93 27.31 27.89 696,753 +0.68(+2.49%)
Mar 14, 2006 26.91 27.27 26.58 27.21 281,179 +0.51(+1.92%)
Mar 13, 2006 26.08 26.80 26.08 26.70 414,386 +0.71(+2.72%)
Mar 10, 2006 26.05 26.52 25.89 25.99 1,547,078 +0.06(+0.25%)
Mar 09, 2006 26.67 26.91 24.70 25.93 2,217,360 -2.04(-7.31%)
Mar 08, 2006 28.12 28.42 27.61 27.97 399,114 -0.05(-0.19%)
Mar 07, 2006 28.49 28.52 28.02 28.03 304,935 -0.37(-1.29%)
Mar 06, 2006 28.15 28.69 27.88 28.39 507,547 +0.28(+1.01%)
Mar 03, 2006 27.97 28.46 27.80 28.11 364,667 +0.02(+0.08%)
Mar 02, 2006 28.72 28.75 28.09 28.09 323,771 -0.63(-2.20%)
Mar 01, 2006 28.02 28.72 27.93 28.72 753,770 +0.80(+2.87%)
Feb 28, 2006 27.87 28.08 27.47 27.92 638,379 +0.04(+0.15%)
Feb 27, 2006 28.20 28.20 27.79 27.87 300,863 -0.34(-1.21%)
Feb 24, 2006 27.47 28.23 27.18 28.22 369,927 +0.78(+2.86%)
Feb 23, 2006 27.54 28.03 27.41 27.43 475,815 -0.11(-0.41%)
Feb 22, 2006 26.80 27.66 26.77 27.54 378,582 +0.87(+3.25%)
Feb 21, 2006 26.82 26.98 26.51 26.68 238,077 -0.25(-0.94%)
Feb 17, 2006 27.05 27.10 26.80 26.93 150,855 -0.06(-0.22%)
Feb 16, 2006 26.52 27.03 26.47 26.99 235,871 +0.47(+1.78%)
Feb 15, 2006 26.58 26.70 26.37 26.52 507,038 -0.12(-0.44%)
Feb 14, 2006 26.22 26.77 26.17 26.64 405,053 +0.37(+1.41%)
Feb 13, 2006 26.42 26.34 26.14 26.27 231,289 -0.14(-0.54%)
Feb 10, 2006 27.33 27.39 26.09 26.41 730,692 -1.04(-3.78%)
Feb 09, 2006 27.40 27.62 27.32 27.44 505,850 +0.05(+0.19%)
Feb 08, 2006 27.40 27.53 27.26 27.39 373,151 +0.11(+0.41%)
Feb 07, 2006 27.33 27.40 27.04 27.28 429,319 -0.06(-0.22%)
Feb 06, 2006 27.24 27.35 27.11 27.34 242,828 +0.28(+1.02%)
Feb 03, 2006 26.72 27.30 26.72 27.06 294,075 +0.21(+0.77%)
Feb 02, 2006 27.10 27.26 26.48 26.85 327,504 -0.25(-0.91%)
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.