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 (%)
Jul 29, 2022 77.09 78.39 76.87 78.29 372,302 +1.65(+2.15%)
Jul 28, 2022 75.99 76.79 75.47 76.64 228,735 +1.13(+1.49%)
Jul 27, 2022 74.88 76.04 73.87 75.52 317,813 +0.50(+0.67%)
Jul 26, 2022 74.62 75.41 74.34 75.01 375,131 +0.14(+0.19%)
Jul 25, 2022 74.05 74.93 73.57 74.87 327,050 +0.99(+1.35%)
Jul 22, 2022 73.91 74.62 73.41 73.88 355,258 +0.27(+0.37%)
Jul 21, 2022 72.55 73.71 72.29 73.60 234,886 +0.71(+0.97%)
Jul 20, 2022 72.07 73.26 71.94 72.89 371,053 +0.69(+0.96%)
Jul 19, 2022 70.93 72.24 70.60 72.20 290,907 +1.80(+2.56%)
Jul 18, 2022 71.22 71.59 70.14 70.40 395,313 -0.73(-1.03%)
Jul 15, 2022 70.78 72.04 70.75 71.13 599,369 +2.28(+3.32%)
Jul 14, 2022 68.55 69.01 68.12 68.85 220,963 -0.82(-1.18%)
Jul 13, 2022 69.07 70.30 68.61 69.67 898,623 -0.16(-0.23%)
Jul 12, 2022 69.57 70.64 69.39 69.83 305,228 +0.09(+0.14%)
Jul 11, 2022 68.90 70.26 68.90 69.74 336,999 +0.40(+0.57%)
Jul 08, 2022 69.61 69.90 68.66 69.34 357,990 -0.50(-0.71%)
Jul 07, 2022 70.05 70.47 69.29 69.84 391,521 +0.11(+0.16%)
Jul 06, 2022 69.68 70.41 68.71 69.72 478,677 +0.33(+0.47%)
Jul 05, 2022 68.95 69.42 67.21 69.40 551,550 -0.64(-0.91%)
Jul 01, 2022 70.47 70.66 68.70 70.03 461,798 -0.38(-0.55%)
Jun 30, 2022 68.51 70.95 68.51 70.42 691,716 -0.20(-0.28%)
Jun 29, 2022 70.25 71.02 69.39 70.62 700,849 +1.65(+2.39%)
Jun 28, 2022 72.14 72.16 68.79 68.97 761,242 -2.84(-3.96%)
Jun 27, 2022 71.14 72.49 70.74 71.81 527,832 +0.96(+1.35%)
Jun 24, 2022 69.29 71.16 68.98 70.85 482,814 +2.09(+3.04%)
Jun 23, 2022 68.86 69.08 67.78 68.76 282,041 -0.11(-0.16%)
Jun 22, 2022 68.24 69.33 67.82 68.87 273,720 -0.23(-0.34%)
Jun 21, 2022 69.10 70.24 68.57 69.11 351,185 +0.75(+1.10%)
Jun 17, 2022 70.69 71.03 68.24 68.36 1,047,485 -1.88(-2.67%)
Jun 16, 2022 72.10 72.10 69.63 70.23 419,662 -3.11(-4.24%)
Jun 15, 2022 74.32 74.54 72.72 73.34 362,787 -0.46(-0.62%)
Jun 14, 2022 74.33 74.94 72.66 73.80 401,444 -0.46(-0.62%)
Jun 13, 2022 74.53 75.32 74.17 74.26 475,110 -2.10(-2.75%)
Jun 10, 2022 76.15 77.05 75.60 76.36 463,460 -1.12(-1.44%)
Jun 09, 2022 79.23 79.59 77.39 77.48 356,517 -1.90(-2.40%)
Jun 08, 2022 80.36 80.75 79.05 79.38 255,135 -1.39(-1.72%)
Jun 07, 2022 79.30 80.79 78.88 80.77 240,638 +0.96(+1.20%)
Jun 06, 2022 79.52 80.28 78.89 79.81 231,776 +0.57(+0.72%)
Jun 03, 2022 79.88 79.88 78.84 79.24 270,086 -0.51(-0.63%)
Jun 02, 2022 80.18 80.51 79.24 79.75 327,034 -0.05(-0.06%)
Jun 01, 2022 79.92 80.37 78.80 79.79 365,397 +0.17(+0.21%)
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%)
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.