Skip to main content

Msc Industrial Direct Company (NY: MSM )

75.84 -8.82 (-10.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 91.02 92.12 90.45 90.96 354,192 -0.28(-0.31%)
Apr 30, 2024 92.36 92.64 91.17 91.24 400,772 -1.78(-1.91%)
Apr 29, 2024 93.66 93.78 92.71 93.02 306,014 -0.20(-0.21%)
Apr 26, 2024 93.15 93.92 92.92 93.22 363,044 -0.01(-0.01%)
Apr 25, 2024 92.94 93.72 92.11 93.23 244,211 -0.19(-0.20%)
Apr 24, 2024 93.28 93.69 92.44 93.42 363,737 +0.16(+0.17%)
Apr 23, 2024 93.08 94.13 92.58 93.26 413,412 +0.71(+0.77%)
Apr 22, 2024 92.99 93.19 92.19 92.55 306,939 +0.09(+0.10%)
Apr 19, 2024 91.56 92.55 91.29 92.46 559,740 +1.02(+1.12%)
Apr 18, 2024 91.58 91.90 90.77 91.44 282,503 +0.34(+0.37%)
Apr 17, 2024 92.02 92.19 90.90 91.10 423,667 -0.26(-0.28%)
Apr 16, 2024 92.13 92.55 90.64 91.36 637,145 -1.08(-1.17%)
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%)
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.