Skip to main content

Msc Industrial Direct Company (NY: MSM )

82.94 -1.20 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 84.20 84.36 81.96 82.94 1,304,415 -1.20(-1.43%)
Jul 18, 2024 84.32 86.16 84.12 84.14 875,266 -0.88(-1.04%)
Jul 17, 2024 83.76 85.48 83.56 85.02 690,268 +0.76(+0.90%)
Jul 16, 2024 81.66 84.43 81.26 84.26 815,831 +3.42(+4.23%)
Jul 15, 2024 79.72 81.24 79.36 80.84 487,317 +1.52(+1.92%)
Jul 12, 2024 79.32 80.28 78.59 79.32 627,057 +1.27(+1.63%)
Jul 11, 2024 76.96 78.36 76.72 78.05 614,640 +2.01(+2.64%)
Jul 10, 2024 75.71 76.38 75.41 76.04 596,674 +0.24(+0.32%)
Jul 09, 2024 76.56 76.57 75.40 75.80 682,182 -1.49(-1.93%)
Jul 08, 2024 77.86 77.86 76.80 77.29 641,157 -0.08(-0.10%)
Jul 05, 2024 78.00 78.00 76.68 77.37 871,074 -1.14(-1.45%)
Jul 03, 2024 79.91 80.23 77.75 78.51 541,366 -1.51(-1.89%)
Jul 02, 2024 78.02 80.42 76.80 80.02 2,151,359 +1.79(+2.29%)
Jul 01, 2024 79.81 80.14 78.19 78.23 1,106,547 -1.08(-1.36%)
Jun 28, 2024 78.42 79.64 78.14 79.31 950,316 +1.30(+1.67%)
Jun 27, 2024 78.97 79.37 77.94 78.01 568,518 -0.86(-1.09%)
Jun 26, 2024 78.10 79.25 77.89 78.87 464,226 -0.74(-0.93%)
Jun 25, 2024 79.94 80.45 79.04 79.61 885,197 -0.96(-1.19%)
Jun 24, 2024 79.74 81.26 79.30 80.57 959,318 +1.11(+1.40%)
Jun 21, 2024 79.08 79.48 78.08 79.46 1,531,093 +0.62(+0.79%)
Jun 20, 2024 79.01 79.70 78.54 78.84 616,305 -0.61(-0.77%)
Jun 18, 2024 78.82 80.83 78.34 79.45 1,064,100 +0.73(+0.93%)
Jun 17, 2024 75.17 79.28 75.05 78.72 1,261,639 +2.88(+3.80%)
Jun 14, 2024 79.61 80.51 75.55 75.84 2,506,320 -8.82(-10.42%)
Jun 13, 2024 84.75 84.95 84.09 84.66 442,984 -0.54(-0.63%)
Jun 12, 2024 84.88 85.70 83.92 85.20 521,925 +1.89(+2.27%)
Jun 11, 2024 83.74 83.92 82.58 83.31 431,254 -0.72(-0.86%)
Jun 10, 2024 84.69 85.25 83.60 84.03 474,334 -1.30(-1.52%)
Jun 07, 2024 84.85 86.53 84.85 85.33 606,841 +0.23(+0.27%)
Jun 06, 2024 84.58 85.13 83.57 85.10 616,164 +0.16(+0.19%)
Jun 05, 2024 84.88 85.62 84.37 84.94 731,631 +0.24(+0.28%)
Jun 04, 2024 85.65 85.68 84.22 84.70 369,671 -0.95(-1.11%)
Jun 03, 2024 86.23 86.30 84.75 85.65 666,175 -0.25(-0.29%)
May 31, 2024 85.04 85.97 84.61 85.90 612,155 +0.92(+1.08%)
May 30, 2024 85.49 85.70 84.69 84.98 517,925 +0.00(+0.00%)
May 29, 2024 84.04 85.38 83.77 84.98 682,617 -1.22(-1.42%)
May 28, 2024 88.29 88.47 86.09 86.20 703,146 -2.15(-2.43%)
May 24, 2024 89.20 89.37 88.21 88.35 510,438 -0.28(-0.32%)
May 23, 2024 90.82 90.82 87.85 88.63 532,173 -2.49(-2.73%)
May 22, 2024 91.23 91.51 90.66 91.12 261,327 -0.11(-0.12%)
May 21, 2024 92.37 92.73 91.11 91.23 351,976 -1.30(-1.40%)
May 20, 2024 91.05 92.77 90.83 92.53 480,327 +1.38(+1.51%)
May 17, 2024 92.35 92.41 90.65 91.15 375,387 -1.00(-1.09%)
May 16, 2024 93.16 93.16 92.12 92.15 299,274 -1.15(-1.23%)
May 15, 2024 94.19 94.31 92.85 93.30 346,673 -0.51(-0.54%)
May 14, 2024 92.94 94.01 92.66 93.81 369,273 +1.25(+1.35%)
May 13, 2024 93.30 93.35 92.40 92.56 274,245 -0.43(-0.46%)
May 10, 2024 92.25 93.13 91.76 92.99 289,008 +0.78(+0.85%)
May 09, 2024 91.83 92.28 91.44 92.21 220,737 +0.55(+0.60%)
May 08, 2024 91.78 92.00 91.08 91.66 366,180 -0.36(-0.39%)
May 07, 2024 91.78 92.44 91.65 92.02 512,738 +0.50(+0.55%)
May 06, 2024 92.44 92.63 91.39 91.52 299,605 -0.10(-0.11%)
May 03, 2024 91.99 92.40 91.17 91.62 289,477 +0.50(+0.55%)
May 02, 2024 91.46 91.46 90.67 91.12 212,913 +0.16(+0.18%)
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.