Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.12 24.97 24.01 24.07 1,217,960 +0.41(+1.74%)
Apr 29, 2009 23.35 24.01 23.33 23.66 826,349 +0.37(+1.57%)
Apr 28, 2009 22.86 23.65 22.74 23.30 664,531 +0.15(+0.64%)
Apr 27, 2009 23.29 23.51 22.83 23.15 622,383 -0.38(-1.63%)
Apr 24, 2009 22.35 24.05 22.13 23.53 1,277,886 +1.34(+6.06%)
Apr 23, 2009 22.68 22.73 21.95 22.19 1,333,545 -0.49(-2.16%)
Apr 22, 2009 22.04 23.35 21.84 22.68 1,110,385 +0.43(+1.93%)
Apr 21, 2009 21.44 22.31 21.42 22.25 902,118 +0.76(+3.54%)
Apr 20, 2009 21.96 21.96 21.12 21.49 1,097,139 -0.98(-4.38%)
Apr 17, 2009 22.62 22.88 22.13 22.47 632,508 -0.04(-0.18%)
Apr 16, 2009 21.47 22.77 21.35 22.51 866,844 +1.14(+5.35%)
Apr 15, 2009 21.29 21.52 20.96 21.37 789,863 +0.05(+0.22%)
Apr 14, 2009 21.72 22.21 21.05 21.32 1,257,476 -0.72(-3.29%)
Apr 13, 2009 21.43 22.16 21.36 22.05 1,002,619 +0.47(+2.19%)
Apr 09, 2009 21.20 21.63 21.12 21.57 942,017 +0.78(+3.77%)
Apr 08, 2009 20.33 21.01 20.33 20.79 962,494 +0.51(+2.53%)
Apr 07, 2009 20.96 21.06 20.04 20.28 1,568,844 -0.94(-4.42%)
Apr 06, 2009 21.23 21.54 20.91 21.21 1,436,833 -0.36(-1.67%)
Apr 03, 2009 20.61 21.61 20.41 21.57 1,652,251 +1.03(+4.99%)
Apr 02, 2009 19.25 20.91 18.45 20.55 2,521,079 +1.61(+8.53%)
Apr 01, 2009 17.54 19.02 17.36 18.93 2,745,916 +0.62(+3.41%)
Mar 31, 2009 18.06 18.47 17.68 18.31 1,412,010 +0.46(+2.58%)
Mar 30, 2009 18.30 18.47 17.59 17.85 1,163,266 -0.85(-4.57%)
Mar 26, 2009 17.91 18.83 17.89 18.70 1,002,896 +0.85(+4.75%)
Mar 25, 2009 17.91 18.29 17.33 17.86 935,598 +0.05(+0.30%)
Mar 24, 2009 18.08 18.24 17.36 17.80 1,496,800 +0.14(+0.80%)
Mar 23, 2009 17.06 17.72 17.04 17.66 891,047 +1.33(+8.12%)
Mar 20, 2009 17.05 17.05 16.16 16.34 683,280 -0.60(-3.55%)
Mar 19, 2009 16.92 17.02 16.77 16.94 841,013 +0.06(+0.35%)
Mar 18, 2009 16.91 17.05 16.33 16.88 1,600,964 +0.05(+0.32%)
Mar 17, 2009 16.82 16.83 16.41 16.82 1,517,895 -0.05(-0.31%)
Mar 16, 2009 17.99 18.40 16.77 16.88 1,811,561 -0.92(-5.17%)
Mar 13, 2009 18.21 18.21 17.55 17.80 0 -0.33(-1.82%)
Mar 12, 2009 17.12 18.18 16.84 18.13 1,356,713 +0.93(+5.41%)
Mar 11, 2009 17.07 17.38 16.81 17.20 1,500,734 +0.11(+0.62%)
Mar 10, 2009 16.45 17.10 16.42 17.09 1,175,277 +0.92(+5.69%)
Mar 09, 2009 15.83 16.54 15.83 16.17 956,996 +0.01(+0.04%)
Mar 06, 2009 16.57 16.76 15.75 16.16 0 -0.35(-2.14%)
Mar 05, 2009 16.87 17.15 16.35 16.52 951,740 -0.76(-4.40%)
Mar 04, 2009 17.37 17.65 16.56 17.28 1,980,993 +0.35(+2.09%)
Mar 02, 2009 17.68 17.80 16.84 16.92 1,073,767 -1.10(-6.11%)
Feb 27, 2009 17.99 18.45 17.68 18.03 0 -0.11(-0.59%)
Feb 26, 2009 18.49 18.49 18.04 18.13 1,218,762 -0.14(-0.74%)
Feb 25, 2009 18.49 18.84 18.06 18.27 1,192,105 -0.36(-1.93%)
Feb 24, 2009 18.00 18.78 18.00 18.63 1,287,676 +0.80(+4.50%)
Feb 23, 2009 18.78 18.93 17.76 17.83 1,636,592 -0.91(-4.87%)
Feb 20, 2009 19.09 19.39 18.22 18.74 0 -0.60(-3.11%)
Feb 19, 2009 19.76 20.22 19.21 19.34 1,564,017 -0.29(-1.50%)
Feb 18, 2009 19.93 19.99 19.45 19.64 755,114 -0.09(-0.48%)
Feb 17, 2009 20.57 20.57 19.65 19.73 1,870,928 -1.21(-5.77%)
Feb 13, 2009 21.30 21.52 20.55 20.94 0 -0.41(-1.93%)
Feb 12, 2009 21.50 21.67 20.77 21.35 2,013,448 +0.81(+3.96%)
Feb 11, 2009 21.01 21.09 20.25 20.54 931,515 -0.32(-1.55%)
Feb 10, 2009 21.22 21.73 20.74 20.86 1,218,440 -0.55(-2.59%)
Feb 09, 2009 21.81 21.96 21.32 21.42 819,259 -0.48(-2.18%)
Feb 06, 2009 21.13 21.95 21.02 21.89 0 +0.83(+3.95%)
Feb 05, 2009 20.40 21.30 20.26 21.06 2,179,790 +0.62(+3.03%)
Feb 04, 2009 20.92 20.92 20.27 20.44 1,538,928 -0.52(-2.47%)
Feb 03, 2009 20.52 21.04 20.30 20.96 1,050,647 +0.29(+1.43%)
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.