Skip to main content

Msc Industrial Direct Company (NY: MSM )

86.38 +4.43 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.50 21.41 20.50 21.29 612,363 +0.78(+3.81%)
Oct 28, 2005 20.74 20.88 20.35 20.51 714,244 +0.10(+0.49%)
Oct 27, 2005 20.73 20.73 20.20 20.41 741,149 -0.38(-1.85%)
Oct 26, 2005 21.27 21.44 20.79 20.79 520,885 -0.56(-2.64%)
Oct 25, 2005 21.41 21.41 21.10 21.35 395,865 -0.06(-0.26%)
Oct 24, 2005 21.19 21.54 20.86 21.41 701,867 +0.35(+1.64%)
Oct 21, 2005 20.88 21.23 20.86 21.06 484,652 +0.18(+0.88%)
Oct 20, 2005 20.68 21.58 20.68 20.88 809,847 +0.20(+0.94%)
Oct 19, 2005 20.26 20.82 20.26 20.68 964,462 +0.42(+2.06%)
Oct 18, 2005 20.63 20.66 20.27 20.27 724,827 -0.31(-1.49%)
Oct 17, 2005 20.21 20.63 20.21 20.57 989,395 +0.38(+1.91%)
Oct 14, 2005 19.96 20.26 19.92 20.19 780,969 +0.23(+1.15%)
Oct 13, 2005 20.03 20.04 19.69 19.96 1,307,056 -0.12(-0.61%)
Oct 12, 2005 20.17 20.34 20.05 20.08 1,443,196 -0.04(-0.22%)
Oct 11, 2005 20.38 20.56 20.10 20.13 1,858,613 -0.25(-1.23%)
Oct 10, 2005 20.06 20.52 19.94 20.38 11,792,923 +1.28(+6.68%)
Oct 07, 2005 19.07 19.20 19.02 19.10 328,243 +0.08(+0.41%)
Oct 06, 2005 18.90 19.07 18.87 19.02 605,547 +0.11(+0.56%)
Oct 05, 2005 19.23 19.28 18.86 18.92 494,338 -0.32(-1.65%)
Oct 04, 2005 19.27 19.37 19.11 19.23 505,818 +0.15(+0.79%)
Oct 03, 2005 18.41 19.23 18.41 19.08 2,581,467 +0.59(+3.20%)
Sep 30, 2005 18.48 18.77 18.38 18.49 1,183,830 -0.02(-0.09%)
Sep 29, 2005 18.43 18.56 18.06 18.51 271,742 +0.06(+0.33%)
Sep 28, 2005 18.43 18.54 18.40 18.45 232,461 +0.02(+0.12%)
Sep 27, 2005 18.39 18.53 18.23 18.43 270,846 +0.04(+0.21%)
Sep 26, 2005 18.39 18.66 18.26 18.39 438,734 +0.09(+0.52%)
Sep 23, 2005 18.29 18.37 17.90 18.29 365,911 +0.21(+1.14%)
Sep 22, 2005 17.85 18.20 17.77 18.09 634,066 +0.26(+1.47%)
Sep 21, 2005 18.31 18.34 17.74 17.82 406,807 -0.63(-3.41%)
Sep 20, 2005 18.70 18.87 18.29 18.45 297,033 -0.23(-1.25%)
Sep 19, 2005 18.82 18.82 18.63 18.69 292,728 -0.10(-0.53%)
Sep 16, 2005 18.99 19.02 18.63 18.79 585,816 -0.09(-0.47%)
Sep 15, 2005 19.22 19.31 18.82 18.88 312,459 -0.28(-1.48%)
Sep 14, 2005 19.48 19.56 19.07 19.16 128,786 -0.32(-1.63%)
Sep 13, 2005 19.74 19.74 19.48 19.48 416,672 -0.23(-1.19%)
Sep 12, 2005 19.45 19.82 19.45 19.71 223,134 +0.32(+1.64%)
Sep 09, 2005 19.55 19.61 19.36 19.40 299,903 -0.16(-0.80%)
Sep 08, 2005 20.04 20.04 19.39 19.55 366,628 -0.48(-2.42%)
Sep 07, 2005 19.85 20.25 19.85 20.04 315,867 +0.25(+1.27%)
Sep 06, 2005 19.63 19.90 19.52 19.79 841,237 -0.05(-0.25%)
Sep 02, 2005 20.18 20.40 19.75 19.84 406,986 -0.32(-1.58%)
Sep 01, 2005 19.60 20.18 19.57 20.15 472,455 +0.64(+3.29%)
Aug 31, 2005 19.12 19.57 18.97 19.51 309,948 +0.37(+1.92%)
Aug 30, 2005 19.17 19.26 18.88 19.14 182,955 -0.06(-0.29%)
Aug 29, 2005 18.96 19.22 18.78 19.20 160,175 +0.20(+1.03%)
Aug 26, 2005 19.32 19.34 18.92 19.01 155,332 -0.35(-1.79%)
Aug 25, 2005 19.32 19.53 19.28 19.35 173,269 -0.03(-0.14%)
Aug 24, 2005 19.32 19.61 19.25 19.38 310,665 +0.04(+0.23%)
Aug 23, 2005 19.14 19.36 19.10 19.33 378,466 +0.10(+0.52%)
Aug 22, 2005 19.43 19.47 19.13 19.23 583,126 +0.03(+0.15%)
Aug 19, 2005 19.15 19.31 19.13 19.21 193,538 +0.02(+0.09%)
Aug 18, 2005 19.23 19.27 19.09 19.19 168,964 -0.13(-0.69%)
Aug 17, 2005 19.12 19.40 19.07 19.32 249,859 +0.17(+0.90%)
Aug 16, 2005 19.56 19.59 19.08 19.15 197,125 -0.41(-2.08%)
Aug 15, 2005 19.64 19.74 19.50 19.56 470,841 -0.11(-0.57%)
Aug 12, 2005 20.03 20.03 19.41 19.67 308,513 -0.35(-1.73%)
Aug 11, 2005 20.07 20.15 19.81 20.01 206,094 +0.00(+0.00%)
Aug 10, 2005 20.22 20.34 19.88 20.01 378,287 -0.17(-0.86%)
Aug 09, 2005 19.88 20.20 19.79 20.19 310,845 +0.33(+1.68%)
Aug 08, 2005 20.16 20.26 19.76 19.85 293,625 -0.36(-1.79%)
Aug 05, 2005 20.09 20.29 20.06 20.22 354,072 +0.07(+0.33%)
Aug 04, 2005 20.68 20.68 20.09 20.15 480,348 -1.26(-5.89%)
Aug 03, 2005 21.35 21.46 21.26 21.41 622,766 +0.12(+0.55%)
Aug 02, 2005 21.26 21.43 21.23 21.29 2,511,155 +0.13(+0.63%)
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.