Skip to main content

Msc Industrial Direct Company (NY: MSM )

98.28 -1.23 (-1.24%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.65 51.65 50.52 50.76 842,071 -0.78(-1.51%)
Jul 28, 2017 51.53 51.71 51.11 51.53 606,158 +0.03(+0.06%)
Jul 27, 2017 51.85 51.85 50.87 51.50 1,559,599 -0.16(-0.30%)
Jul 26, 2017 51.64 51.94 51.24 51.66 1,165,243 +0.10(+0.19%)
Jul 25, 2017 51.08 51.78 50.17 51.56 1,851,463 +0.83(+1.64%)
Jul 24, 2017 50.46 51.09 50.46 50.73 711,238 +0.26(+0.52%)
Jul 21, 2017 50.68 50.73 49.96 50.46 1,010,690 -0.37(-0.73%)
Jul 20, 2017 51.50 51.59 50.66 50.83 2,088,028 -0.32(-0.63%)
Jul 19, 2017 52.75 52.75 50.99 51.16 2,631,537 -1.37(-2.61%)
Jul 18, 2017 52.86 53.17 52.12 52.52 1,466,357 -0.44(-0.83%)
Jul 17, 2017 52.41 53.34 52.25 52.97 1,503,451 +0.46(+0.88%)
Jul 14, 2017 51.27 52.62 51.24 52.50 2,060,430 +1.37(+2.68%)
Jul 13, 2017 52.78 53.58 51.01 51.13 3,880,196 -1.83(-3.46%)
Jul 12, 2017 56.59 58.44 50.34 52.97 9,973,422 -8.68(-14.09%)
Jul 11, 2017 62.14 62.33 60.90 61.65 1,820,773 -0.86(-1.38%)
Jul 10, 2017 62.97 63.11 62.00 62.52 769,232 -0.55(-0.88%)
Jul 07, 2017 62.55 63.23 62.21 63.07 510,260 +0.61(+0.98%)
Jul 06, 2017 62.70 63.44 62.30 62.46 1,320,854 +0.01(+0.02%)
Jul 05, 2017 62.11 62.62 61.76 62.45 532,074 +0.14(+0.23%)
Jul 03, 2017 61.38 62.65 60.90 62.30 306,009 +1.42(+2.33%)
Jun 30, 2017 60.37 61.24 60.21 60.89 485,846 +0.75(+1.25%)
Jun 29, 2017 60.86 60.91 59.75 60.14 430,058 -0.50(-0.83%)
Jun 28, 2017 60.16 60.80 59.96 60.64 395,770 +0.89(+1.49%)
Jun 27, 2017 60.51 60.51 59.48 59.75 418,550 -0.54(-0.89%)
Jun 26, 2017 60.03 60.42 59.40 60.29 1,213,319 +0.27(+0.45%)
Jun 23, 2017 59.79 60.47 59.55 60.02 833,899 +0.23(+0.38%)
Jun 22, 2017 59.08 60.04 58.86 59.79 422,327 +0.76(+1.28%)
Jun 21, 2017 59.57 59.96 58.85 59.03 400,194 -0.47(-0.79%)
Jun 20, 2017 60.46 60.58 59.45 59.50 706,964 -1.40(-2.30%)
Jun 19, 2017 60.97 61.21 60.57 60.90 672,250 +0.44(+0.73%)
Jun 16, 2017 59.30 60.53 59.30 60.46 717,037 +1.23(+2.08%)
Jun 15, 2017 59.04 59.83 58.95 59.23 339,231 -0.10(-0.17%)
Jun 14, 2017 59.19 59.41 58.49 59.33 533,710 +0.11(+0.18%)
Jun 13, 2017 59.51 59.61 58.89 59.22 447,622 -0.04(-0.06%)
Jun 12, 2017 59.34 60.31 58.93 59.26 555,696 -0.27(-0.45%)
Jun 09, 2017 59.80 60.34 59.27 59.53 664,800 -0.02(-0.04%)
Jun 08, 2017 58.19 59.75 57.78 59.55 602,392 +1.36(+2.34%)
Jun 07, 2017 58.75 59.06 58.10 58.19 660,137 -0.47(-0.80%)
Jun 06, 2017 60.40 60.41 58.56 58.66 1,000,254 -2.31(-3.79%)
Jun 05, 2017 60.97 61.20 60.45 60.97 424,404 -0.10(-0.16%)
Jun 02, 2017 61.41 62.32 60.45 61.06 703,922 +0.64(+1.07%)
Jun 01, 2017 59.67 60.77 59.27 60.42 479,596 +0.96(+1.62%)
May 31, 2017 59.39 59.73 58.35 59.46 485,015 +0.01(+0.02%)
May 30, 2017 60.28 60.84 59.44 59.44 445,749 -1.10(-1.83%)
May 26, 2017 60.18 60.63 59.82 60.55 257,692 +0.36(+0.60%)
May 25, 2017 60.60 60.80 60.16 60.19 325,560 -0.27(-0.45%)
May 24, 2017 60.72 60.89 60.19 60.46 521,142 -0.26(-0.43%)
May 23, 2017 61.11 61.35 60.23 60.72 459,157 -0.32(-0.52%)
May 22, 2017 60.78 61.26 60.53 61.04 456,925 +0.43(+0.71%)
May 19, 2017 59.74 61.21 59.34 60.60 1,428,475 +1.27(+2.15%)
May 18, 2017 58.03 59.61 57.79 59.33 1,304,519 +1.10(+1.90%)
May 17, 2017 61.28 60.72 58.21 58.22 1,829,557 -3.05(-4.98%)
May 16, 2017 62.93 62.93 61.18 61.28 1,158,910 -1.38(-2.20%)
May 15, 2017 62.45 62.76 62.12 62.66 552,749 +0.44(+0.71%)
May 12, 2017 62.55 62.63 61.99 62.22 380,690 -0.56(-0.89%)
May 11, 2017 63.72 63.82 62.37 62.78 735,935 -1.24(-1.94%)
May 10, 2017 63.60 64.25 63.17 64.02 691,886 +0.57(+0.90%)
May 09, 2017 63.18 63.52 62.96 63.44 489,736 +0.36(+0.57%)
May 08, 2017 63.51 63.51 62.59 63.08 595,613 -0.38(-0.59%)
May 05, 2017 63.56 64.08 62.89 63.46 487,774 +0.13(+0.21%)
May 04, 2017 64.05 64.32 62.93 63.32 658,437 -0.05(-0.08%)
May 03, 2017 63.11 63.51 62.78 63.37 507,640 +0.09(+0.13%)
May 02, 2017 62.76 63.29 62.70 63.29 635,127 +0.29(+0.46%)
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.