Indicators

Msc Industrial Direct Company (NY: MSM )

92.61 +1.46 (+1.61%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.23	25.57	25.06	25.45	890,032	+0.28(+1.10%)
Jan 30, 2007	25.27	25.33	24.99	25.18	877,305	-0.08(-0.33%)
Jan 29, 2007	25.31	25.42	25.07	25.26	1,078,050	-0.05(-0.21%)
Jan 26, 2007	25.13	25.45	25.07	25.31	610,211	+0.21(+0.82%)
Jan 25, 2007	25.63	25.66	24.96	25.10	727,468	-0.52(-2.05%)
Jan 24, 2007	25.40	25.70	25.38	25.63	705,068	+0.21(+0.83%)
Jan 23, 2007	25.40	25.53	25.18	25.42	966,393	+0.11(+0.44%)
Jan 22, 2007	25.37	25.42	24.77	25.30	707,614	-0.11(-0.42%)
Jan 19, 2007	24.95	25.44	24.83	25.41	919,898	+0.41(+1.65%)
Jan 18, 2007	26.35	26.35	24.69	25.00	1,948,399	-1.47(-5.54%)
Jan 17, 2007	26.05	26.53	26.04	26.47	485,996	+0.35(+1.35%)
Jan 16, 2007	26.42	26.44	25.79	26.11	733,407	-0.32(-1.23%)
Jan 12, 2007	26.17	26.52	25.91	26.44	665,530	+0.21(+0.81%)
Jan 11, 2007	25.73	26.25	25.61	26.22	739,855	+0.62(+2.44%)
Jan 10, 2007	25.24	25.65	24.95	25.60	1,055,821	+0.21(+0.84%)
Jan 09, 2007	25.22	25.55	25.16	25.39	844,894	-0.01(-0.02%)
Jan 08, 2007	24.53	25.62	24.53	25.39	1,670,105	+0.77(+3.14%)
Jan 05, 2007	24.70	25.11	24.18	24.62	1,509,237	-0.67(-2.63%)
Jan 04, 2007	23.77	25.82	23.31	25.29	2,560,137	+1.43(+6.00%)

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.