Indicators

Msc Industrial Direct Company (NY: MSM )

93.81 +1.25 (+1.35%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.08	23.30	22.92	23.07	612,586	-0.04(-0.15%)
Dec 28, 2006	23.40	23.41	22.95	23.11	480,227	-0.32(-1.38%)
Dec 27, 2006	23.10	23.45	23.04	23.43	418,289	+0.55(+2.42%)
Dec 26, 2006	22.85	22.99	22.72	22.88	289,663	+0.08(+0.34%)
Dec 22, 2006	22.75	22.94	22.75	22.80	573,727	+0.05(+0.23%)
Dec 21, 2006	23.25	23.31	22.61	22.75	929,231	-0.52(-2.25%)
Dec 20, 2006	23.17	23.60	23.11	23.27	611,568	+0.25(+1.07%)
Dec 19, 2006	23.13	23.18	22.77	23.02	729,843	-0.13(-0.56%)
Dec 18, 2006	22.86	23.25	22.83	23.15	1,165,102	+0.43(+1.89%)
Dec 15, 2006	22.79	22.91	22.60	22.72	1,498,037	-0.28(-1.23%)
Dec 14, 2006	22.94	23.47	22.94	23.01	837,428	+0.02(+0.10%)
Dec 13, 2006	23.40	23.41	22.98	22.98	838,955	-0.36(-1.54%)
Dec 12, 2006	23.58	23.60	23.08	23.34	684,875	-0.30(-1.27%)
Dec 11, 2006	23.83	23.83	23.45	23.64	761,915	-0.23(-0.96%)
Dec 08, 2006	23.80	23.94	23.65	23.87	1,193,101	+0.14(+0.57%)
Dec 07, 2006	23.63	24.10	23.63	23.74	1,638,372	+0.14(+0.57%)
Dec 06, 2006	23.19	23.61	23.11	23.60	881,887	+0.38(+1.65%)
Dec 05, 2006	23.04	23.39	22.85	23.22	1,365,847	+0.18(+0.77%)
Dec 04, 2006	22.78	23.13	22.73	23.04	394,533	+0.33(+1.45%)

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.