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 (%)
Dec 30, 2022 76.53 76.85 76.04 76.60 255,993 -0.30(-0.39%)
Dec 29, 2022 76.60 77.58 76.57 76.90 227,674 +0.65(+0.85%)
Dec 28, 2022 78.35 78.54 76.25 76.25 213,853 -1.99(-2.54%)
Dec 27, 2022 78.12 78.64 77.76 78.24 198,083 +0.16(+0.20%)
Dec 23, 2022 77.59 78.58 77.28 78.08 262,883 +0.61(+0.79%)
Dec 22, 2022 77.72 78.12 76.19 77.47 344,194 -0.76(-0.97%)
Dec 21, 2022 77.30 78.34 76.69 78.23 310,295 +1.68(+2.19%)
Dec 20, 2022 76.57 77.22 76.36 76.55 201,642 -0.02(-0.02%)
Dec 19, 2022 76.73 77.29 76.13 76.57 393,551 -0.20(-0.26%)
Dec 16, 2022 76.03 77.05 76.02 76.77 980,531 -0.17(-0.22%)
Dec 15, 2022 77.54 77.63 76.70 76.93 431,753 -1.55(-1.97%)
Dec 14, 2022 78.77 79.45 77.86 78.48 245,892 -0.13(-0.17%)
Dec 13, 2022 80.85 80.85 77.79 78.61 435,617 -0.32(-0.40%)
Dec 12, 2022 78.08 78.96 77.67 78.93 258,124 +0.86(+1.10%)
Dec 09, 2022 78.61 79.59 78.05 78.07 167,324 -0.74(-0.94%)
Dec 08, 2022 79.06 79.18 78.07 78.81 354,228 +0.07(+0.10%)
Dec 07, 2022 78.43 79.20 77.99 78.73 233,124 +0.26(+0.33%)
Dec 06, 2022 79.17 79.42 77.57 78.47 329,906 -0.74(-0.93%)
Dec 05, 2022 79.47 79.66 78.37 79.21 334,615 -1.09(-1.35%)
Dec 02, 2022 79.56 80.85 79.48 80.30 164,552 +0.10(+0.13%)
Dec 01, 2022 80.91 80.94 79.48 80.20 268,631 -0.27(-0.34%)
Nov 30, 2022 78.36 80.47 77.16 80.47 458,328 +1.95(+2.48%)
Nov 29, 2022 78.21 79.03 78.17 78.52 234,365 +0.21(+0.26%)
Nov 28, 2022 78.85 79.24 77.93 78.31 292,466 -0.53(-0.68%)
Nov 25, 2022 78.77 79.56 78.33 78.85 184,346 +0.00(+0.00%)
Nov 23, 2022 80.00 80.38 78.84 78.85 282,771 -1.28(-1.60%)
Nov 22, 2022 79.69 80.42 79.47 80.13 395,507 +0.69(+0.87%)
Nov 21, 2022 79.85 79.96 78.95 79.44 315,783 -0.45(-0.56%)
Nov 18, 2022 79.04 80.11 78.33 79.89 606,751 +1.54(+1.96%)
Nov 17, 2022 78.01 78.41 77.04 78.35 235,080 -0.11(-0.14%)
Nov 16, 2022 78.95 79.16 78.05 78.46 421,385 -0.49(-0.62%)
Nov 15, 2022 79.36 79.36 77.76 78.95 259,868 +0.22(+0.29%)
Nov 14, 2022 78.81 79.84 78.50 78.72 233,756 -0.37(-0.46%)
Nov 11, 2022 79.46 80.16 78.76 79.09 316,098 -0.26(-0.33%)
Nov 10, 2022 78.68 79.42 78.17 79.35 333,293 +2.83(+3.70%)
Nov 09, 2022 76.69 77.83 76.49 76.52 340,400 -0.64(-0.83%)
Nov 08, 2022 77.01 78.32 76.70 77.16 286,215 +0.20(+0.25%)
Nov 07, 2022 77.23 77.32 76.32 76.96 280,083 +0.27(+0.35%)
Nov 04, 2022 77.26 77.53 75.82 76.69 511,518 +0.23(+0.30%)
Nov 03, 2022 75.72 77.29 75.14 76.46 291,945 -0.09(-0.12%)
Nov 02, 2022 78.11 78.93 76.48 76.55 352,389 -1.80(-2.30%)
Nov 01, 2022 77.50 78.41 76.95 78.36 270,660 +1.28(+1.66%)
Oct 31, 2022 76.69 77.45 76.66 77.07 372,980 +0.26(+0.34%)
Oct 28, 2022 75.89 77.01 75.88 76.81 218,506 +1.35(+1.78%)
Oct 27, 2022 75.42 76.26 74.98 75.47 293,218 +0.71(+0.94%)
Oct 26, 2022 75.04 75.57 73.81 74.76 247,666 +0.29(+0.39%)
Oct 25, 2022 73.96 74.65 73.61 74.47 686,733 +0.15(+0.20%)
Oct 24, 2022 74.05 74.66 73.51 74.33 846,202 +0.96(+1.30%)
Oct 21, 2022 71.97 73.66 71.86 73.37 586,744 +2.03(+2.85%)
Oct 20, 2022 72.18 72.76 70.09 71.33 657,589 -0.65(-0.90%)
Oct 19, 2022 72.33 73.12 71.35 71.98 481,879 -0.95(-1.30%)
Oct 18, 2022 72.44 73.41 72.34 72.93 434,528 +1.63(+2.28%)
Oct 17, 2022 70.42 71.74 70.42 71.31 494,448 +1.71(+2.46%)
Oct 14, 2022 71.51 71.59 69.41 69.60 336,565 -1.58(-2.22%)
Oct 13, 2022 68.13 71.73 67.96 71.18 339,469 +1.72(+2.47%)
Oct 12, 2022 70.26 71.17 69.46 69.46 491,724 +0.06(+0.08%)
Oct 11, 2022 68.67 69.82 68.46 69.40 453,783 +0.52(+0.76%)
Oct 10, 2022 68.60 69.50 68.44 68.88 211,919 +0.75(+1.10%)
Oct 07, 2022 69.34 69.36 67.78 68.13 262,892 -1.71(-2.45%)
Oct 06, 2022 70.47 70.90 69.29 69.84 305,385 -0.85(-1.21%)
Oct 05, 2022 70.41 71.34 70.17 70.69 268,535 -0.59(-0.82%)
Oct 04, 2022 70.30 71.35 70.30 71.28 248,250 +2.00(+2.88%)
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.