Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 78.21 78.97 78.17 78.59 365,771 +0.27(+0.34%)
Oct 28, 2022 77.38 78.53 77.37 78.33 214,282 +1.37(+1.78%)
Oct 27, 2022 76.91 77.76 76.46 76.96 287,550 +0.72(+0.94%)
Oct 26, 2022 76.52 77.06 75.27 76.24 242,879 +0.29(+0.39%)
Oct 25, 2022 75.42 76.12 75.06 75.94 673,459 +0.15(+0.20%)
Oct 24, 2022 75.51 76.14 74.96 75.79 829,845 +0.98(+1.30%)
Oct 21, 2022 73.38 75.11 73.28 74.81 575,402 +2.07(+2.85%)
Oct 20, 2022 73.60 74.20 71.47 72.74 644,878 -0.66(-0.90%)
Oct 19, 2022 73.75 74.56 72.76 73.40 472,565 -0.97(-1.30%)
Oct 18, 2022 73.87 74.85 73.77 74.37 426,128 +1.66(+2.28%)
Oct 17, 2022 71.81 73.16 71.81 72.71 484,890 +1.74(+2.46%)
Oct 14, 2022 72.92 73.00 70.78 70.97 330,059 -1.61(-2.22%)
Oct 13, 2022 69.47 73.15 69.30 72.58 332,906 +1.75(+2.47%)
Oct 12, 2022 71.64 72.57 70.83 70.83 482,219 +0.06(+0.08%)
Oct 11, 2022 70.02 71.20 69.81 70.77 445,011 +0.53(+0.76%)
Oct 10, 2022 69.96 70.87 69.79 70.24 207,823 +0.77(+1.10%)
Oct 07, 2022 70.70 70.72 69.11 69.47 257,810 -1.74(-2.45%)
Oct 06, 2022 71.86 72.30 70.66 71.22 299,482 -0.87(-1.21%)
Oct 05, 2022 71.80 72.75 71.55 72.09 263,345 -0.60(-0.82%)
Oct 04, 2022 71.69 72.75 71.69 72.68 243,451 +2.04(+2.88%)
Oct 03, 2022 69.59 71.17 69.21 70.65 300,506 +1.69(+2.44%)
Sep 30, 2022 69.65 70.53 68.90 68.96 409,854 -0.45(-0.64%)
Sep 29, 2022 70.07 70.29 69.00 69.41 483,518 -1.24(-1.76%)
Sep 28, 2022 69.10 71.19 68.53 70.65 573,538 +2.14(+3.12%)
Sep 27, 2022 68.51 69.54 67.78 68.51 421,758 +0.33(+0.49%)
Sep 26, 2022 68.03 68.71 67.55 68.18 433,938 -0.12(-0.18%)
Sep 23, 2022 69.07 69.33 67.56 68.30 684,479 -1.50(-2.14%)
Sep 22, 2022 70.73 70.80 69.48 69.79 272,643 -1.07(-1.51%)
Sep 21, 2022 72.33 73.34 70.86 70.87 336,887 -0.85(-1.19%)
Sep 20, 2022 72.01 72.08 71.23 71.72 298,555 -0.76(-1.05%)
Sep 19, 2022 71.57 72.77 71.30 72.48 269,155 +0.73(+1.02%)
Sep 16, 2022 72.01 72.48 70.79 71.75 602,866 -0.68(-0.94%)
Sep 15, 2022 72.36 72.79 71.62 72.43 306,150 -0.24(-0.33%)
Sep 14, 2022 73.92 73.98 71.82 72.66 417,492 -1.34(-1.80%)
Sep 13, 2022 75.42 75.82 73.58 74.00 254,060 -2.59(-3.38%)
Sep 12, 2022 76.24 76.75 75.91 76.59 253,309 +0.64(+0.85%)
Sep 09, 2022 75.84 76.71 75.58 75.94 218,322 +0.47(+0.63%)
Sep 08, 2022 75.10 75.54 74.61 75.47 190,518 -0.27(-0.36%)
Sep 07, 2022 74.06 75.79 74.06 75.74 202,858 +1.40(+1.89%)
Sep 06, 2022 74.92 74.80 73.73 74.34 247,572 -0.09(-0.11%)
Sep 02, 2022 75.63 76.22 74.06 74.43 223,442 -0.56(-0.75%)
Sep 01, 2022 74.87 75.47 74.53 74.99 303,884 -0.04(-0.05%)
Aug 31, 2022 76.07 76.56 74.63 75.02 639,338 -1.16(-1.52%)
Aug 30, 2022 77.65 77.65 75.79 76.18 295,413 -1.34(-1.73%)
Aug 29, 2022 77.25 77.96 76.57 77.52 221,945 -0.05(-0.06%)
Aug 26, 2022 79.98 80.36 77.51 77.57 289,212 -2.39(-2.99%)
Aug 25, 2022 79.40 80.09 79.29 79.96 201,228 +0.82(+1.04%)
Aug 24, 2022 79.11 79.40 78.56 79.13 236,689 -0.02(-0.02%)
Aug 23, 2022 79.83 80.22 79.08 79.15 194,874 -0.55(-0.69%)
Aug 22, 2022 80.36 80.51 79.60 79.70 299,473 -1.33(-1.64%)
Aug 19, 2022 81.24 81.41 80.68 81.03 255,566 -0.75(-0.91%)
Aug 18, 2022 81.26 81.98 81.11 81.78 156,109 +0.42(+0.51%)
Aug 17, 2022 81.03 81.44 80.84 81.36 181,336 -0.37(-0.45%)
Aug 16, 2022 81.07 82.40 80.87 81.73 255,313 +0.20(+0.24%)
Aug 15, 2022 80.63 81.59 80.43 81.53 310,914 +0.42(+0.51%)
Aug 12, 2022 80.11 81.30 80.05 81.11 274,161 +1.41(+1.77%)
Aug 11, 2022 80.14 81.04 79.68 79.70 356,284 +0.00(+0.00%)
Aug 10, 2022 79.27 80.48 79.06 79.70 373,824 +1.53(+1.96%)
Aug 09, 2022 77.97 78.57 77.45 78.17 764,432 +0.20(+0.26%)
Aug 08, 2022 78.13 78.86 77.67 77.97 567,858 +0.24(+0.30%)
Aug 05, 2022 77.28 78.27 77.28 77.73 592,877 -0.04(-0.05%)
Aug 04, 2022 77.92 78.37 77.50 77.77 208,968 -0.07(-0.09%)
Aug 03, 2022 77.72 78.23 76.92 77.84 247,855 +0.64(+0.83%)
Aug 02, 2022 78.02 78.26 77.19 77.19 204,370 -0.89(-1.14%)
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.