Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 79.51 80.02 78.66 79.62 337,395 -0.28(-0.35%)
May 27, 2022 79.06 80.06 78.68 79.91 419,692 +1.22(+1.55%)
May 26, 2022 78.58 79.62 78.58 78.69 357,200 +0.76(+0.97%)
May 25, 2022 77.53 77.98 75.85 77.93 1,778,715 +0.18(+0.23%)
May 24, 2022 76.36 78.09 75.80 77.75 780,013 +1.18(+1.54%)
May 23, 2022 77.14 77.56 75.96 76.57 534,538 -0.02(-0.02%)
May 20, 2022 77.34 78.09 75.07 76.59 467,860 -0.47(-0.61%)
May 19, 2022 76.64 78.05 76.06 77.06 467,679 -0.44(-0.57%)
May 18, 2022 79.23 79.64 77.20 77.50 524,755 -2.25(-2.82%)
May 17, 2022 78.23 79.82 78.01 79.75 591,483 +2.93(+3.82%)
May 16, 2022 75.60 77.11 75.12 76.81 398,024 +1.12(+1.47%)
May 13, 2022 75.45 76.38 75.00 75.70 352,070 +0.72(+0.96%)
May 12, 2022 73.71 75.03 73.21 74.97 349,469 +0.93(+1.25%)
May 11, 2022 75.79 76.30 73.92 74.05 463,583 -1.49(-1.97%)
May 10, 2022 76.96 76.97 74.87 75.54 380,934 -1.28(-1.66%)
May 09, 2022 75.64 77.86 75.57 76.81 528,189 +0.41(+0.54%)
May 06, 2022 77.40 77.40 75.56 76.40 399,914 -1.35(-1.74%)
May 05, 2022 79.29 79.52 77.07 77.75 308,616 -2.08(-2.61%)
May 04, 2022 76.94 79.92 76.88 79.83 473,000 +2.88(+3.74%)
May 03, 2022 76.63 77.59 76.00 76.95 334,220 +0.67(+0.88%)
May 02, 2022 77.97 78.38 75.17 76.28 369,764 -1.41(-1.81%)
Apr 29, 2022 79.21 79.74 77.43 77.68 365,470 -2.09(-2.62%)
Apr 28, 2022 78.96 80.18 77.66 79.78 312,063 +1.39(+1.77%)
Apr 27, 2022 79.33 79.53 78.09 78.39 388,807 -0.91(-1.15%)
Apr 26, 2022 79.76 80.76 79.29 79.30 321,650 -0.89(-1.11%)
Apr 25, 2022 80.10 80.36 78.63 80.19 289,287 -0.40(-0.50%)
Apr 22, 2022 81.57 81.61 80.27 80.59 291,915 -1.42(-1.73%)
Apr 21, 2022 81.72 82.33 81.35 82.01 476,023 +0.60(+0.74%)
Apr 20, 2022 81.57 82.49 81.29 81.41 386,893 +0.22(+0.27%)
Apr 19, 2022 79.64 81.20 79.63 81.19 364,706 +1.94(+2.45%)
Apr 18, 2022 79.71 80.57 78.84 79.25 327,556 -0.46(-0.58%)
Apr 14, 2022 81.17 81.33 79.40 79.71 412,030 -1.48(-1.82%)
Apr 13, 2022 80.22 81.23 80.20 81.19 323,035 +1.06(+1.32%)
Apr 12, 2022 80.03 80.75 79.65 80.13 414,423 +0.19(+0.23%)
Apr 11, 2022 79.17 80.28 79.14 79.94 478,281 +1.25(+1.58%)
Apr 08, 2022 78.18 78.87 77.76 78.70 458,499 +0.67(+0.86%)
Apr 07, 2022 78.27 78.61 77.49 78.03 353,829 -0.31(-0.39%)
Apr 06, 2022 77.99 78.71 77.56 78.33 416,140 +0.14(+0.18%)
Apr 05, 2022 78.18 79.26 77.93 78.20 423,467 -0.12(-0.15%)
Apr 04, 2022 79.38 79.52 77.73 78.32 426,289 -1.19(-1.50%)
Apr 01, 2022 79.25 79.53 78.48 79.51 497,321 +0.33(+0.41%)
Mar 31, 2022 79.91 80.57 79.09 79.18 655,070 -0.61(-0.77%)
Mar 30, 2022 77.55 80.93 77.34 79.79 884,263 +3.02(+3.93%)
Mar 29, 2022 76.57 77.48 75.96 76.77 535,411 +0.61(+0.81%)
Mar 28, 2022 76.00 76.16 75.04 76.16 526,407 -0.27(-0.35%)
Mar 25, 2022 75.77 76.57 75.06 76.43 425,292 +0.84(+1.11%)
Mar 24, 2022 74.65 75.79 74.28 75.59 476,177 +1.07(+1.43%)
Mar 23, 2022 74.38 74.90 73.91 74.52 349,240 +0.11(+0.15%)
Mar 22, 2022 74.76 74.76 73.63 74.41 414,142 -0.12(-0.16%)
Mar 21, 2022 74.74 75.89 74.29 74.53 466,315 -0.15(-0.20%)
Mar 18, 2022 74.33 74.90 73.36 74.68 2,329,775 -0.09(-0.12%)
Mar 17, 2022 73.61 74.94 73.29 74.78 397,175 +1.13(+1.54%)
Mar 16, 2022 74.46 75.26 72.33 73.64 576,912 -0.71(-0.95%)
Mar 15, 2022 73.56 74.76 73.32 74.35 437,397 +0.38(+0.52%)
Mar 14, 2022 72.30 74.52 72.07 73.97 896,597 +2.82(+3.96%)
Mar 11, 2022 72.22 72.82 71.15 71.15 697,674 -1.03(-1.43%)
Mar 10, 2022 72.59 72.71 71.59 72.18 283,712 -0.94(-1.28%)
Mar 09, 2022 74.14 74.20 73.01 73.12 476,060 -0.20(-0.28%)
Mar 08, 2022 73.29 74.69 72.67 73.33 591,413 +0.37(+0.51%)
Mar 07, 2022 73.60 75.44 72.92 72.95 460,808 -0.93(-1.26%)
Mar 04, 2022 72.74 73.98 71.63 73.88 464,676 +0.33(+0.45%)
Mar 03, 2022 72.44 73.59 72.25 73.55 351,796 +1.56(+2.17%)
Mar 02, 2022 70.90 72.85 70.90 71.99 342,776 +1.32(+1.87%)
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.