Indicators

Msc Industrial Direct Company (NY: MSM )

83.86 -2.31 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.60	34.14	33.56	33.76	342,000	+0.09(+0.28%)
Oct 28, 2010	33.84	33.94	33.52	33.66	656,032	-0.02(-0.05%)
Oct 27, 2010	33.41	33.72	33.37	33.68	537,139	-0.02(-0.05%)
Oct 25, 2010	33.95	34.14	33.62	33.70	745,842	-0.21(-0.63%)
Oct 22, 2010	33.51	34.31	33.27	33.91	813,772	+0.60(+1.79%)
Oct 21, 2010	32.40	33.39	32.40	33.32	913,002	+0.88(+2.72%)
Oct 20, 2010	32.10	32.65	31.82	32.43	974,747	+0.79(+2.49%)
Oct 19, 2010	31.46	32.09	31.29	31.64	440,974	-0.23(-0.71%)
Oct 18, 2010	31.92	31.92	31.48	31.87	416,819	-0.04(-0.13%)
Oct 15, 2010	32.00	32.06	31.64	31.91	584,501	+0.17(+0.55%)
Oct 14, 2010	32.16	32.36	31.67	31.74	320,607	-0.55(-1.69%)
Oct 13, 2010	32.09	32.67	31.91	32.28	311,480	+0.32(+1.02%)
Oct 12, 2010	32.03	32.12	31.67	31.96	244,340	-0.23(-0.72%)
Oct 11, 2010	32.09	32.36	32.04	32.19	149,965	+0.17(+0.53%)
Oct 08, 2010	32.02	32.11	31.57	32.02	436,357	+0.33(+1.04%)
Oct 07, 2010	32.06	32.06	31.40	31.69	294,154	-0.16(-0.49%)
Oct 06, 2010	31.80	32.10	31.57	31.85	374,851	+0.12(+0.38%)
Oct 05, 2010	31.64	31.90	31.48	31.73	452,535	+0.38(+1.22%)
Oct 04, 2010	31.51	31.81	31.18	31.34	382,434	-0.30(-0.94%)

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.