Skip to main content

Msc Industrial Direct Company (NY: MSM )

81.95 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.28 43.75 42.68 42.73 517,673 -0.20(-0.47%)
Apr 28, 2011 42.83 43.09 42.80 42.93 272,460 -0.04(-0.10%)
Apr 27, 2011 42.62 43.02 42.39 42.97 645,287 +0.39(+0.91%)
Apr 26, 2011 42.37 42.73 42.26 42.58 388,508 +0.38(+0.89%)
Apr 25, 2011 42.67 42.70 42.11 42.21 321,884 -0.54(-1.27%)
Apr 21, 2011 42.60 43.03 42.52 42.75 532,440 +0.24(+0.58%)
Apr 20, 2011 42.19 42.53 41.97 42.51 592,240 +0.82(+1.96%)
Apr 19, 2011 41.98 42.13 41.60 41.69 439,902 -0.08(-0.20%)
Apr 18, 2011 41.69 42.08 41.56 41.77 697,179 -0.46(-1.09%)
Apr 15, 2011 41.96 42.35 41.73 42.23 509,386 +0.32(+0.77%)
Apr 14, 2011 41.69 42.08 41.52 41.91 278,988 -0.18(-0.43%)
Apr 13, 2011 42.35 42.61 41.60 42.09 426,568 -0.01(-0.03%)
Apr 12, 2011 42.46 42.58 41.92 42.10 541,255 -0.61(-1.44%)
Apr 11, 2011 42.95 43.30 42.48 42.71 593,210 -0.20(-0.46%)
Apr 08, 2011 43.48 44.01 42.49 42.91 743,622 -0.49(-1.13%)
Apr 07, 2011 43.79 44.50 43.25 43.40 1,098,578 -1.25(-2.80%)
Apr 06, 2011 45.24 47.14 44.10 44.65 3,260,537 +2.70(+6.44%)
Apr 05, 2011 41.65 42.06 41.54 41.95 832,730 +0.14(+0.33%)
Apr 04, 2011 41.42 41.87 41.26 41.81 637,290 +0.47(+1.14%)
Apr 01, 2011 41.00 41.51 40.82 41.34 497,747 +0.60(+1.47%)
Mar 31, 2011 39.93 40.77 39.93 40.74 465,519 +0.78(+1.95%)
Mar 30, 2011 39.99 39.99 39.92 39.96 353,395 +0.26(+0.66%)
Mar 29, 2011 38.62 39.75 38.46 39.70 517,530 +1.01(+2.61%)
Mar 28, 2011 38.60 38.96 38.56 38.69 467,234 +0.24(+0.62%)
Mar 25, 2011 37.96 38.66 37.75 38.45 474,783 +0.60(+1.59%)
Mar 24, 2011 38.15 38.23 37.69 37.85 1,050,687 -0.11(-0.28%)
Mar 23, 2011 38.40 38.43 37.74 37.96 725,504 -0.54(-1.41%)
Mar 22, 2011 39.02 39.02 38.43 38.50 246,947 -0.53(-1.36%)
Mar 21, 2011 39.25 39.32 38.98 39.03 270,229 +0.84(+2.20%)
Mar 18, 2011 38.44 38.53 38.10 38.19 421,052 +0.21(+0.56%)
Mar 17, 2011 38.08 38.48 37.81 37.97 439,040 +0.43(+1.16%)
Mar 16, 2011 37.27 37.90 37.09 37.54 396,780 +0.06(+0.16%)
Mar 15, 2011 37.39 37.75 37.28 37.48 257,164 -0.26(-0.69%)
Mar 14, 2011 37.81 38.12 37.46 37.74 206,311 -0.37(-0.98%)
Mar 11, 2011 37.87 38.25 37.66 38.12 218,713 +0.09(+0.23%)
Mar 10, 2011 37.84 38.24 37.59 38.03 367,900 -0.30(-0.79%)
Mar 09, 2011 38.09 38.50 37.85 38.33 291,955 +0.10(+0.25%)
Mar 08, 2011 37.63 38.47 37.48 38.24 208,627 +0.64(+1.69%)
Mar 07, 2011 37.95 38.12 37.14 37.60 411,963 -0.17(-0.44%)
Mar 04, 2011 38.19 38.42 37.44 37.77 263,199 -0.41(-1.08%)
Mar 03, 2011 37.30 38.35 37.29 38.18 381,258 +1.27(+3.45%)
Mar 02, 2011 36.51 37.21 36.49 36.90 374,888 +0.33(+0.91%)
Mar 01, 2011 37.77 37.77 36.55 36.57 507,933 -1.03(-2.74%)
Feb 28, 2011 37.68 37.99 37.33 37.60 567,446 +0.16(+0.43%)
Feb 25, 2011 37.08 37.44 37.06 37.44 306,053 +0.57(+1.53%)
Feb 24, 2011 36.56 37.10 36.50 36.87 458,147 +0.28(+0.76%)
Feb 23, 2011 37.33 37.34 35.95 36.59 599,966 -0.79(-2.12%)
Feb 22, 2011 37.78 38.18 37.28 37.38 395,358 -0.83(-2.16%)
Feb 18, 2011 38.02 38.21 37.73 38.21 329,137 +0.27(+0.71%)
Feb 17, 2011 37.58 38.03 37.58 37.94 289,422 +0.30(+0.79%)
Feb 16, 2011 37.28 37.92 37.24 37.65 459,110 +0.51(+1.38%)
Feb 15, 2011 37.11 37.36 36.93 37.13 321,102 -0.14(-0.37%)
Feb 14, 2011 37.33 37.53 37.05 37.27 295,075 -0.02(-0.05%)
Feb 11, 2011 36.81 37.32 36.80 37.29 185,418 +0.29(+0.79%)
Feb 10, 2011 36.66 37.10 36.52 37.00 170,489 +0.18(+0.50%)
Feb 09, 2011 36.66 37.02 36.54 36.81 272,935 +0.01(+0.03%)
Feb 08, 2011 36.43 36.83 36.31 36.80 158,103 +0.33(+0.91%)
Feb 07, 2011 36.33 36.67 36.27 36.47 298,489 +0.17(+0.48%)
Feb 04, 2011 36.27 36.47 36.09 36.30 243,665 +0.10(+0.28%)
Feb 03, 2011 35.82 36.44 35.74 36.19 379,976 +0.28(+0.78%)
Feb 02, 2011 36.21 36.35 35.79 35.92 547,220 -0.42(-1.16%)
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.