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

Msc Industrial Direct Company (NY: MSM )

92.07 +0.55 (+0.60%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 7, 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%)
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.