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, 2010 29.94 30.20 29.22 29.94 634,322 +0.21(+0.72%)
Jul 29, 2010 29.94 30.11 29.33 29.72 267,369 -0.04(-0.14%)
Jul 28, 2010 30.24 30.34 29.55 29.76 318,832 -0.44(-1.46%)
Jul 27, 2010 30.35 30.60 29.94 30.20 507,335 +0.09(+0.30%)
Jul 26, 2010 30.12 30.35 29.97 30.11 611,772 +0.02(+0.08%)
Jul 23, 2010 29.62 30.11 29.54 30.09 467,706 +0.44(+1.48%)
Jul 22, 2010 28.90 29.75 28.90 29.65 553,491 +1.06(+3.70%)
Jul 21, 2010 29.11 29.22 28.52 28.59 456,014 -0.29(-0.99%)
Jul 20, 2010 28.27 28.96 28.21 28.88 346,795 +0.34(+1.21%)
Jul 19, 2010 28.43 28.58 28.20 28.53 370,303 +0.19(+0.67%)
Jul 16, 2010 28.34 29.41 28.28 28.34 587,732 -1.21(-4.08%)
Jul 15, 2010 29.53 29.64 29.03 29.55 523,918 -0.05(-0.16%)
Jul 14, 2010 29.33 29.66 29.08 29.60 413,914 +0.24(+0.83%)
Jul 13, 2010 29.50 29.64 29.12 29.35 997,352 +0.21(+0.73%)
Jul 12, 2010 29.10 29.26 28.66 29.14 569,871 -0.03(-0.10%)
Jul 09, 2010 29.17 29.26 28.74 29.17 637,475 +0.23(+0.80%)
Jul 08, 2010 28.62 28.97 28.50 28.94 882,578 +0.37(+1.30%)
Jul 07, 2010 28.05 28.69 27.91 28.57 1,107,729 +0.56(+1.98%)
Jul 06, 2010 28.63 29.11 27.78 28.01 1,616 -0.40(-1.42%)
Jul 02, 2010 28.41 29.35 28.33 28.41 1,154,220 -0.95(-3.22%)
Jul 01, 2010 29.93 30.72 27.21 29.36 3,302,921 -0.60(-2.01%)
Jun 30, 2010 29.77 30.41 29.71 29.96 804 +0.20(+0.66%)
Jun 29, 2010 30.65 30.68 29.61 29.77 1,093,331 -0.86(-2.80%)
Jun 25, 2010 30.62 30.85 30.04 30.62 505,298 +0.35(+1.17%)
Jun 24, 2010 30.30 30.57 29.92 30.27 1,294,517 -0.07(-0.23%)
Jun 23, 2010 29.96 30.50 29.61 30.34 572,345 +0.31(+1.02%)
Jun 22, 2010 30.90 31.04 30.00 30.03 317,839 -0.95(-3.07%)
Jun 21, 2010 31.51 31.59 30.84 30.98 226,043 -0.22(-0.70%)
Jun 18, 2010 31.20 31.33 31.14 31.20 392,624 +0.04(+0.11%)
Jun 17, 2010 31.52 31.52 30.94 31.17 887,253 -0.17(-0.55%)
Jun 16, 2010 31.27 31.63 31.03 31.34 847,467 -0.21(-0.66%)
Jun 15, 2010 31.29 31.58 31.09 31.55 468,816 +0.49(+1.58%)
Jun 14, 2010 31.32 31.54 30.96 31.06 403,747 +0.05(+0.15%)
Jun 11, 2010 30.58 31.35 30.54 31.01 574,636 +0.25(+0.83%)
Jun 10, 2010 30.09 30.80 30.09 30.75 677,944 +1.15(+3.88%)
Jun 09, 2010 29.59 29.96 29.41 29.61 679,126 +0.11(+0.38%)
Jun 08, 2010 29.36 29.54 28.67 29.49 1,340,845 +0.16(+0.54%)
Jun 07, 2010 30.06 30.11 29.30 29.33 331,933 -0.60(-2.01%)
Jun 04, 2010 29.94 31.00 29.84 29.94 544,263 -1.27(-4.06%)
Jun 03, 2010 31.12 31.32 30.74 31.20 258,497 +0.22(+0.73%)
Jun 02, 2010 30.35 30.98 30.22 30.98 970 +0.73(+2.42%)
Jun 01, 2010 30.35 30.87 30.20 30.25 506,918 -0.35(-1.16%)
May 28, 2010 30.60 31.00 30.37 30.60 525,649 -0.02(-0.06%)
May 27, 2010 30.37 30.67 30.04 30.62 282,313 +0.90(+3.03%)
May 26, 2010 29.69 30.14 29.51 29.72 580,493 +0.28(+0.94%)
May 25, 2010 29.00 29.53 28.56 29.44 299,309 -0.12(-0.40%)
May 24, 2010 29.64 29.97 29.53 29.56 189,438 -0.25(-0.83%)
May 21, 2010 28.83 30.00 28.69 29.81 366,452 +0.50(+1.69%)
May 20, 2010 29.23 30.02 29.09 29.31 492,998 -1.32(-4.31%)
May 19, 2010 31.55 31.70 30.43 30.63 512,176 -0.94(-2.98%)
May 18, 2010 31.85 32.29 31.51 31.57 552,102 -0.03(-0.09%)
May 17, 2010 31.69 31.80 30.81 31.60 451,863 +0.06(+0.21%)
May 14, 2010 31.53 32.07 31.18 31.53 364,083 -0.35(-1.11%)
May 13, 2010 32.29 32.41 31.69 31.89 421,671 -0.56(-1.73%)
May 12, 2010 31.86 32.55 31.49 32.45 468,880 +0.69(+2.18%)
May 11, 2010 31.79 32.09 31.69 31.76 287,872 +0.24(+0.75%)
May 10, 2010 31.30 31.60 31.25 31.52 296,585 +1.35(+4.47%)
May 07, 2010 30.95 31.09 29.88 30.17 813,713 -0.78(-2.52%)
May 06, 2010 31.05 31.60 29.87 30.95 1,145,313 -0.25(-0.81%)
May 05, 2010 31.20 31.40 31.12 31.21 674,373 -0.35(-1.12%)
May 04, 2010 32.65 32.65 31.33 31.56 469,749 -1.61(-4.87%)
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.