Skip to main content

Msc Industrial Direct Company (NY: MSM )

84.98 -1.22 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.