Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

93.38 +0.15 (+0.16%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.814 7.814 7.626 7.637 115,220 -0.18(-2.26%)
Oct 30, 2002 7.690 7.855 7.661 7.814 85,015 +0.15(+2.00%)
Oct 29, 2002 8.020 8.020 7.578 7.661 200,405 -0.35(-4.41%)
Oct 28, 2002 8.073 8.162 8.015 8.015 195,484 +0.00(+0.00%)
Oct 25, 2002 7.932 8.073 7.720 8.015 136,771 +0.09(+1.12%)
Oct 24, 2002 7.749 8.044 7.720 7.926 118,953 +0.21(+2.67%)
Oct 23, 2002 7.637 7.720 7.514 7.720 172,067 +0.08(+1.08%)
Oct 22, 2002 7.602 7.649 7.484 7.637 116,408 +0.09(+1.25%)
Oct 21, 2002 7.555 7.643 7.366 7.543 118,105 -0.01(-0.16%)
Oct 18, 2002 7.850 7.850 7.484 7.555 84,336 -0.12(-1.54%)
Oct 17, 2002 7.443 7.838 7.437 7.673 159,510 +0.23(+3.09%)
Oct 16, 2002 7.425 7.484 7.390 7.443 177,667 -0.04(-0.55%)
Oct 15, 2002 7.154 7.537 7.154 7.484 260,137 +0.39(+5.48%)
Oct 14, 2002 7.013 7.190 7.007 7.095 205,496 +0.13(+1.86%)
Oct 11, 2002 6.541 6.966 6.541 6.966 180,382 +0.42(+6.49%)
Oct 10, 2002 6.571 6.571 6.418 6.541 217,714 -0.06(-0.89%)
Oct 09, 2002 6.647 6.689 6.541 6.600 401,829 -0.05(-0.71%)
Oct 08, 2002 6.482 6.777 6.482 6.647 273,712 +0.22(+3.39%)
Oct 07, 2002 6.553 6.718 6.412 6.429 290,681 -0.16(-2.41%)
Oct 04, 2002 6.541 6.689 6.376 6.588 409,296 +0.08(+1.27%)
Oct 03, 2002 6.512 6.677 6.364 6.506 349,395 -0.02(-0.36%)
Oct 02, 2002 6.394 6.636 6.335 6.529 201,593 +0.10(+1.56%)
Oct 01, 2002 6.306 6.482 6.176 6.429 339,383 +0.17(+2.73%)
Sep 30, 2002 6.247 6.276 5.805 6.258 190,394 +0.18(+3.01%)
Sep 27, 2002 6.288 6.453 6.064 6.076 123,874 -0.21(-3.28%)
Sep 26, 2002 6.164 6.459 6.070 6.282 169,012 +0.18(+2.90%)
Sep 25, 2002 6.258 6.453 6.046 6.105 293,736 -0.14(-2.17%)
Sep 24, 2002 6.164 6.241 6.070 6.241 554,552 +0.19(+3.22%)
Sep 23, 2002 6.040 6.188 5.981 6.046 357,370 -0.05(-0.87%)
Sep 20, 2002 6.158 6.276 5.899 6.099 262,343 +0.00(+0.00%)
Sep 19, 2002 6.188 6.247 6.040 6.099 169,691 -0.09(-1.43%)
Sep 18, 2002 6.182 6.235 6.088 6.188 722,207 +0.01(+0.10%)
Sep 17, 2002 6.748 6.801 5.893 6.182 484,978 -0.51(-7.58%)
Sep 16, 2002 6.795 6.913 6.488 6.689 111,317 -0.11(-1.56%)
Sep 13, 2002 6.806 6.936 6.777 6.795 70,931 -0.01(-0.17%)
Sep 12, 2002 6.983 7.019 6.789 6.806 113,184 -0.18(-2.53%)
Sep 11, 2002 7.131 7.184 6.983 6.983 81,961 -0.10(-1.41%)
Sep 10, 2002 7.131 7.131 6.995 7.083 215,338 -0.04(-0.50%)
Sep 09, 2002 7.248 7.248 6.783 7.119 254,876 -0.19(-2.58%)
Sep 06, 2002 7.072 7.366 7.066 7.307 222,465 +0.26(+3.68%)
Sep 05, 2002 7.543 7.543 7.025 7.048 101,814 -0.50(-6.56%)
Sep 04, 2002 7.390 7.549 7.337 7.543 116,238 +0.17(+2.24%)
Sep 03, 2002 7.590 7.649 7.337 7.378 83,657 -0.27(-3.54%)
Aug 30, 2002 7.661 7.661 7.590 7.649 163,922 -0.01(-0.15%)
Aug 29, 2002 7.661 7.785 7.466 7.661 338,534 -0.02(-0.31%)
Aug 28, 2002 8.097 8.097 7.602 7.685 156,795 -0.47(-5.78%)
Aug 27, 2002 7.897 8.156 7.814 8.156 900,383 +0.28(+3.59%)
Aug 26, 2002 8.062 8.132 7.873 7.873 169,691 -0.17(-2.12%)
Aug 23, 2002 7.926 8.333 7.897 8.044 267,434 +0.11(+1.34%)
Aug 22, 2002 7.808 8.250 7.808 7.938 335,819 +0.09(+1.20%)
Aug 21, 2002 7.649 7.897 7.531 7.844 357,709 +0.21(+2.78%)
Aug 20, 2002 7.655 7.808 7.602 7.631 287,966 +0.25(+3.43%)
Aug 16, 2002 7.366 7.525 7.248 7.378 260,816 +0.04(+0.48%)
Aug 15, 2002 7.101 7.602 7.072 7.343 440,010 +0.30(+4.27%)
Aug 14, 2002 7.219 7.266 6.930 7.042 339,722 -0.12(-1.65%)
Aug 13, 2002 7.030 7.402 6.989 7.160 397,248 +0.17(+2.36%)
Aug 12, 2002 7.054 7.178 6.936 6.995 345,322 -0.11(-1.49%)
Aug 07, 2002 7.207 7.296 6.889 7.101 2,690,630 +0.91(+14.65%)
Aug 06, 2002 7.072 7.078 5.481 6.194 6,724,200 -3.24(-34.31%)
Aug 02, 2002 9.606 9.612 9.287 9.429 381,636 -0.21(-2.20%)
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.