Indicators

Msc Industrial Direct Company (NY: MSM )

92.99 +0.78 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.85	25.96	25.32	25.46	1,308,831	-0.27(-1.05%)
Feb 27, 2007	26.22	26.70	25.50	25.73	1,003,216	-0.89(-3.34%)
Feb 26, 2007	27.04	27.09	26.39	26.62	348,376	-0.18(-0.66%)
Feb 23, 2007	26.74	26.85	26.50	26.80	370,097	+0.01(+0.02%)
Feb 22, 2007	26.79	26.84	26.35	26.79	592,393	-0.02(-0.09%)
Feb 21, 2007	26.47	26.87	26.12	26.81	968,090	+0.32(+1.22%)
Feb 20, 2007	26.18	26.52	26.02	26.49	812,822	+0.25(+0.97%)
Feb 16, 2007	26.30	26.35	26.09	26.24	911,244	-0.06(-0.25%)
Feb 15, 2007	26.12	26.39	25.99	26.30	770,230	+0.14(+0.52%)
Feb 14, 2007	25.99	26.38	25.92	26.17	652,907	+0.21(+0.79%)
Feb 13, 2007	26.15	26.15	25.88	25.96	606,315	+0.08(+0.30%)
Feb 12, 2007	25.96	26.00	25.79	25.88	775,830	-0.10(-0.39%)
Feb 09, 2007	25.99	26.01	25.83	25.98	645,337	-0.07(-0.27%)
Feb 08, 2007	26.11	26.14	25.78	26.05	430,677	-0.06(-0.23%)
Feb 07, 2007	26.18	26.18	25.97	26.11	366,873	+0.05(+0.20%)
Feb 06, 2007	25.91	26.06	25.72	26.06	472,251	+0.15(+0.57%)
Feb 05, 2007	26.39	26.39	25.69	25.91	711,007	-0.55(-2.07%)
Feb 02, 2007	26.22	26.62	26.15	26.46	1,810,270	+0.33(+1.26%)

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.