Skip to main content

Msc Industrial Direct Company (NY: MSM )

76.03 -0.08 (-0.11%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 75.81 76.81 75.55 76.11 249,425 -0.63(-0.82%)
Oct 04, 2022 75.69 76.81 75.69 76.74 230,583 +2.15(+2.88%)
Oct 03, 2022 73.47 75.14 73.08 74.59 284,622 +1.78(+2.44%)
Sep 30, 2022 73.54 74.47 72.75 72.81 388,190 -0.47(-0.64%)
Sep 29, 2022 73.98 74.22 72.85 73.28 457,960 -1.31(-1.76%)
Sep 28, 2022 72.96 75.17 72.35 74.59 543,222 +2.26(+3.12%)
Sep 27, 2022 72.33 73.42 71.56 72.33 399,465 +0.35(+0.49%)
Sep 26, 2022 71.83 72.54 71.33 71.98 411,001 -0.13(-0.18%)
Sep 23, 2022 72.92 73.20 71.33 72.11 648,299 -1.58(-2.14%)
Sep 22, 2022 74.68 74.75 73.36 73.69 258,232 -1.13(-1.51%)
Sep 21, 2022 76.37 77.43 74.81 74.82 319,080 -0.90(-1.19%)
Sep 20, 2022 76.03 76.10 75.21 75.72 282,774 -0.80(-1.05%)
Sep 19, 2022 75.56 76.83 75.28 76.52 254,928 +0.77(+1.02%)
Sep 16, 2022 76.03 76.52 74.74 75.75 571,000 -0.72(-0.94%)
Sep 15, 2022 76.40 76.85 75.62 76.47 289,968 -0.25(-0.33%)
Sep 14, 2022 78.05 78.11 75.83 76.72 395,424 -1.41(-1.80%)
Sep 13, 2022 79.63 80.05 77.69 78.13 240,631 -2.73(-3.38%)
Sep 12, 2022 80.49 81.03 80.15 80.86 239,920 +0.68(+0.85%)
Sep 09, 2022 80.07 80.99 79.80 80.18 206,782 +0.50(+0.63%)
Sep 08, 2022 79.29 79.76 78.77 79.68 180,448 -0.29(-0.36%)
Sep 07, 2022 78.19 80.02 78.19 79.97 192,136 +1.48(+1.89%)
Sep 06, 2022 79.10 78.97 77.85 78.49 234,486 -0.09(-0.11%)
Sep 02, 2022 79.85 80.47 78.19 78.58 211,632 -0.59(-0.75%)
Sep 01, 2022 79.05 79.68 78.69 79.17 287,822 -0.04(-0.05%)
Aug 31, 2022 80.32 80.83 78.79 79.21 605,544 -1.22(-1.52%)
Aug 30, 2022 81.98 81.98 80.02 80.43 279,798 -1.42(-1.73%)
Aug 29, 2022 81.56 82.31 80.84 81.85 210,214 -0.05(-0.06%)
Aug 26, 2022 84.44 84.85 81.84 81.90 273,925 -2.52(-2.99%)
Aug 25, 2022 83.83 84.56 83.71 84.42 190,592 +0.87(+1.04%)
Aug 24, 2022 83.53 83.83 82.94 83.55 224,178 -0.02(-0.02%)
Aug 23, 2022 84.29 84.70 83.49 83.57 184,574 -0.58(-0.69%)
Aug 22, 2022 84.85 85.00 84.04 84.15 283,644 -1.40(-1.64%)
Aug 19, 2022 85.77 85.95 85.18 85.55 242,058 -0.79(-0.91%)
Aug 18, 2022 85.80 86.55 85.64 86.34 147,858 +0.44(+0.51%)
Aug 17, 2022 85.55 85.99 85.35 85.90 171,751 -0.39(-0.45%)
Aug 16, 2022 85.59 87.00 85.38 86.29 241,818 +0.21(+0.24%)
Aug 15, 2022 85.13 86.14 84.92 86.08 294,480 +0.44(+0.51%)
Aug 12, 2022 84.58 85.84 84.52 85.64 259,670 +1.49(+1.77%)
Aug 11, 2022 84.61 85.56 84.13 84.15 337,452 +0.00(+0.00%)
Aug 10, 2022 83.69 84.97 83.47 84.15 354,065 +1.62(+1.96%)
Aug 09, 2022 82.32 82.95 81.77 82.53 724,026 +0.21(+0.26%)
Aug 08, 2022 82.49 83.26 82.00 82.32 537,842 +0.25(+0.30%)
Aug 05, 2022 81.59 82.64 81.59 82.07 561,539 -0.04(-0.05%)
Aug 04, 2022 82.27 82.74 81.82 82.11 197,923 -0.07(-0.09%)
Aug 03, 2022 82.06 82.60 81.21 82.18 234,754 +0.68(+0.83%)
Aug 02, 2022 82.37 82.62 81.50 81.50 193,568 -0.94(-1.14%)
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.