Skip to main content

Msc Industrial Direct Company (NY: MSM )

92.44 -0.24 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 93.37 93.89 91.95 92.44 407,713 -0.24(-0.26%)
Apr 12, 2024 92.26 92.81 91.73 92.68 452,669 -0.20(-0.22%)
Apr 11, 2024 92.40 93.09 91.97 92.88 527,124 -0.04(-0.04%)
Apr 10, 2024 93.42 94.05 92.18 92.92 692,617 -1.71(-1.81%)
Apr 09, 2024 94.59 95.13 93.36 94.63 309,613 +0.21(+0.22%)
Apr 08, 2024 95.15 95.88 94.36 94.42 534,048 -1.15(-1.20%)
Apr 05, 2024 95.66 96.13 94.94 95.57 677,415 +0.07(+0.07%)
Apr 04, 2024 95.89 96.01 95.00 95.50 490,373 +0.39(+0.41%)
Apr 03, 2024 94.55 95.51 93.94 95.11 569,635 +0.43(+0.45%)
Apr 02, 2024 95.59 96.28 94.24 94.68 662,894 -1.27(-1.32%)
Apr 01, 2024 96.75 96.75 94.21 95.95 860,053 -1.09(-1.12%)
Mar 28, 2024 98.73 96.64 96.52 97.04 938,314 -2.48(-2.49%)
Mar 27, 2024 98.69 100.35 98.29 99.52 588,600 +1.91(+1.96%)
Mar 26, 2024 99.00 99.72 97.61 97.61 577,503 -1.40(-1.41%)
Mar 25, 2024 98.40 99.45 98.12 99.01 527,713 +0.56(+0.57%)
Mar 22, 2024 99.23 99.33 98.33 98.45 269,777 -0.78(-0.79%)
Mar 21, 2024 98.08 99.51 97.84 99.23 371,841 +1.36(+1.39%)
Mar 20, 2024 96.63 98.33 96.20 97.87 357,384 +1.06(+1.09%)
Mar 19, 2024 95.63 96.97 95.53 96.81 385,771 +1.23(+1.29%)
Mar 18, 2024 96.43 97.39 95.39 95.58 458,740 -0.76(-0.79%)
Mar 15, 2024 95.89 97.37 95.89 96.34 1,456,643 -0.23(-0.24%)
Mar 14, 2024 97.55 97.78 95.73 96.57 505,659 -0.79(-0.81%)
Mar 13, 2024 96.67 97.62 96.64 97.36 374,871 +0.45(+0.46%)
Mar 12, 2024 96.95 97.57 96.36 96.91 297,688 +0.07(+0.07%)
Mar 11, 2024 98.52 98.65 95.70 96.84 385,584 -2.16(-2.18%)
Mar 08, 2024 100.62 100.69 98.99 99.00 372,796 -1.17(-1.17%)
Mar 07, 2024 99.08 100.23 98.86 100.17 434,688 +1.45(+1.47%)
Mar 06, 2024 99.28 99.60 98.32 98.72 339,146 -0.35(-0.35%)
Mar 05, 2024 103.00 103.00 98.98 99.07 536,509 -4.01(-3.89%)
Mar 04, 2024 102.00 104.76 100.67 103.08 1,007,315 +2.88(+2.87%)
Mar 01, 2024 100.92 101.15 100.08 100.20 419,512 -0.74(-0.73%)
Feb 29, 2024 101.08 101.09 99.83 100.94 493,734 +0.19(+0.19%)
Feb 28, 2024 99.80 101.07 99.80 100.75 275,639 +0.61(+0.61%)
Feb 27, 2024 100.82 101.08 99.90 100.14 387,359 -0.21(-0.21%)
Feb 26, 2024 100.44 100.77 99.78 100.35 338,515 -0.45(-0.45%)
Feb 23, 2024 101.00 101.30 100.28 100.80 351,480 -0.18(-0.18%)
Feb 22, 2024 100.72 101.00 100.37 100.98 432,076 +0.90(+0.90%)
Feb 21, 2024 99.00 100.23 98.50 100.08 355,712 +1.35(+1.37%)
Feb 20, 2024 98.73 98.92 98.26 98.73 303,245 -0.58(-0.58%)
Feb 16, 2024 99.25 100.17 99.06 99.31 382,630 -0.10(-0.10%)
Feb 15, 2024 98.85 99.63 98.75 99.41 354,088 +0.93(+0.94%)
Feb 14, 2024 97.53 98.54 97.45 98.48 371,303 +1.68(+1.74%)
Feb 13, 2024 97.34 97.60 96.03 96.80 431,138 -2.50(-2.52%)
Feb 12, 2024 98.55 99.67 98.22 99.30 289,687 +0.75(+0.76%)
Feb 09, 2024 98.29 98.72 97.64 98.55 273,128 +0.17(+0.17%)
Feb 08, 2024 98.24 98.60 97.27 98.38 261,877 +0.42(+0.43%)
Feb 07, 2024 99.01 99.23 97.90 97.96 430,105 -0.60(-0.61%)
Feb 06, 2024 98.77 99.20 98.08 98.56 356,838 -0.33(-0.33%)
Feb 05, 2024 100.02 100.23 98.39 98.89 370,301 -1.99(-1.97%)
Feb 02, 2024 99.87 101.60 99.29 100.88 324,275 +0.71(+0.71%)
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.