Indicators

Msc Industrial Direct Company (NY: MSM )

87.09 +0.83 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.83	22.04	21.68	21.83	647,519	-0.03(-0.15%)
Dec 28, 2006	22.13	22.15	21.72	21.86	507,612	-0.31(-1.38%)
Dec 27, 2006	21.85	22.19	21.80	22.17	442,142	+0.52(+2.42%)
Dec 26, 2006	21.61	21.75	21.50	21.64	306,181	+0.07(+0.34%)
Dec 22, 2006	21.52	21.70	21.52	21.57	606,444	+0.05(+0.23%)
Dec 21, 2006	21.99	22.05	21.39	21.52	982,220	-0.50(-2.25%)
Dec 20, 2006	21.92	22.32	21.87	22.02	646,443	+0.23(+1.08%)
Dec 19, 2006	21.88	21.93	21.54	21.78	771,462	-0.12(-0.56%)
Dec 18, 2006	21.63	21.99	21.60	21.90	1,231,542	+0.41(+1.89%)
Dec 15, 2006	21.56	21.67	21.38	21.50	1,583,462	-0.27(-1.23%)
Dec 14, 2006	21.70	22.21	21.70	21.77	885,182	+0.02(+0.10%)
Dec 13, 2006	22.14	22.15	21.74	21.74	886,796	-0.34(-1.54%)
Dec 12, 2006	22.31	22.33	21.83	22.08	723,930	-0.28(-1.27%)
Dec 11, 2006	22.55	22.55	22.19	22.37	805,363	-0.22(-0.96%)
Dec 08, 2006	22.51	22.65	22.37	22.58	1,261,138	+0.13(+0.57%)
Dec 07, 2006	22.36	22.80	22.36	22.46	1,731,800	+0.13(+0.57%)
Dec 06, 2006	21.94	22.33	21.86	22.33	932,176	+0.36(+1.65%)
Dec 05, 2006	21.79	22.13	21.62	21.97	1,443,734	+0.17(+0.77%)
Dec 04, 2006	21.55	21.88	21.50	21.80	417,031	+0.31(+1.45%)

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.