Skip to main content

Msc Industrial Direct Company (NY: MSM )

81.95 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 70.15 70.92 69.48 70.61 527,635 -0.21(-0.30%)
Feb 25, 2022 69.22 71.03 69.89 70.81 410,563 +1.72(+2.49%)
Feb 24, 2022 68.92 69.22 67.62 69.09 659,294 -0.61(-0.88%)
Feb 23, 2022 71.69 71.86 69.61 69.70 381,776 -1.70(-2.39%)
Feb 22, 2022 71.62 71.89 71.09 71.41 362,837 -0.39(-0.55%)
Feb 18, 2022 71.80 0 -0.67(-0.92%)
Feb 17, 2022 72.45 72.79 71.66 72.46 276,539 -0.40(-0.55%)
Feb 16, 2022 72.05 73.24 71.91 72.87 242,920 +0.67(+0.93%)
Feb 15, 2022 72.73 73.17 71.91 72.19 318,706 -0.11(-0.15%)
Feb 14, 2022 72.30 72.72 71.91 72.30 414,069 -0.05(-0.08%)
Feb 11, 2022 72.89 73.29 71.48 72.36 359,892 -0.37(-0.51%)
Feb 10, 2022 73.04 74.20 72.63 72.73 473,398 -1.15(-1.55%)
Feb 09, 2022 72.77 73.94 72.77 73.88 721,693 +1.49(+2.05%)
Feb 08, 2022 73.56 73.63 72.21 72.39 525,040 -0.81(-1.11%)
Feb 07, 2022 73.74 74.04 72.99 73.20 414,841 -0.72(-0.97%)
Feb 04, 2022 76.19 76.19 73.74 73.92 574,727 -2.41(-3.16%)
Feb 03, 2022 76.29 77.11 76.34 577,379 -0.04(-0.05%)
Feb 02, 2022 75.95 76.88 74.99 76.37 649,269 +0.60(+0.79%)
Feb 01, 2022 74.75 75.95 73.79 75.77 442,254 +1.38(+1.85%)
Jan 31, 2022 73.37 74.75 74.40 956,400 +0.56(+0.75%)
Jan 28, 2022 73.60 73.85 72.06 73.84 460,092 +0.06(+0.09%)
Jan 27, 2022 75.19 75.39 73.06 73.78 591,933 -0.99(-1.33%)
Jan 26, 2022 75.63 76.26 73.80 74.77 354,397 -0.34(-0.45%)
Jan 25, 2022 75.49 75.61 73.78 75.11 569,891 -1.28(-1.67%)
Jan 24, 2022 74.25 76.61 74.25 76.38 657,995 +1.08(+1.43%)
Jan 21, 2022 74.53 75.85 74.25 75.31 494,163 +0.43(+0.57%)
Jan 20, 2022 75.75 76.77 74.78 74.88 388,147 -0.90(-1.19%)
Jan 19, 2022 76.95 76.95 75.51 75.78 385,498 -0.49(-0.65%)
Jan 18, 2022 77.55 77.70 75.51 76.27 445,107 -1.54(-1.98%)
Jan 14, 2022 77.81 0 -0.25(-0.32%)
Jan 13, 2022 77.19 78.30 77.11 78.06 531,546 +1.42(+1.85%)
Jan 12, 2022 76.27 77.19 76.05 76.64 624,577 +0.37(+0.49%)
Jan 11, 2022 75.33 76.27 74.64 76.26 458,836 +0.52(+0.69%)
Jan 10, 2022 75.63 75.85 74.82 75.74 454,677 +0.15(+0.19%)
Jan 07, 2022 75.28 75.82 74.95 75.60 550,209 +0.41(+0.54%)
Jan 06, 2022 76.14 76.17 74.73 75.19 406,280 -0.44(-0.59%)
Jan 05, 2022 76.57 77.49 75.54 75.64 448,514 -0.79(-1.03%)
Jan 04, 2022 76.01 77.49 76.01 76.42 459,657 +0.61(+0.80%)
Jan 03, 2022 76.17 76.91 75.30 75.82 423,622 -0.10(-0.13%)
Dec 31, 2021 75.95 76.29 75.50 75.92 160,240 +0.11(+0.14%)
Dec 30, 2021 76.84 77.04 75.61 75.81 323,186 -1.08(-1.41%)
Dec 29, 2021 76.17 77.13 76.17 76.89 302,051 +0.48(+0.63%)
Dec 28, 2021 76.29 77.43 75.99 76.41 363,181 +0.09(+0.12%)
Dec 27, 2021 75.77 76.82 75.50 76.32 334,550 +0.51(+0.68%)
Dec 23, 2021 76.63 77.31 75.77 75.81 371,182 +0.30(+0.39%)
Dec 22, 2021 76.39 77.50 74.17 75.51 868,951 -0.33(-0.43%)
Dec 21, 2021 74.65 76.07 74.35 75.83 547,778 +1.35(+1.82%)
Dec 20, 2021 74.07 74.65 72.47 74.48 432,840 -0.65(-0.87%)
Dec 17, 2021 76.42 76.85 74.81 75.13 1,095,267 -1.59(-2.07%)
Dec 16, 2021 76.62 77.51 76.15 76.72 362,502 +0.17(+0.22%)
Dec 15, 2021 74.96 76.62 74.90 76.55 224,119 +1.43(+1.90%)
Dec 14, 2021 74.99 75.88 74.80 75.12 560,687 -0.14(-0.19%)
Dec 13, 2021 76.10 76.39 74.98 75.27 375,348 -1.20(-1.57%)
Dec 10, 2021 75.07 76.50 74.68 76.47 319,618 +1.84(+2.47%)
Dec 09, 2021 74.60 75.06 74.31 74.62 185,366 -0.27(-0.36%)
Dec 08, 2021 74.96 75.21 74.60 74.89 341,043 +0.20(+0.27%)
Dec 07, 2021 74.81 75.34 74.48 74.70 546,549 +0.60(+0.80%)
Dec 06, 2021 72.94 74.77 72.94 74.10 487,022 +1.27(+1.75%)
Dec 03, 2021 72.93 73.14 72.18 72.83 279,843 +0.17(+0.24%)
Dec 02, 2021 70.68 72.97 70.68 72.66 340,821 +2.30(+3.27%)
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.