Skip to main content

Msc Industrial Direct Company (NY: MSM )

90.18 +1.20 (+1.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 89.89 90.81 89.58 90.18 876,943 +1.20(+1.35%)
Nov 08, 2024 88.03 89.37 87.77 88.98 671,297 +0.40(+0.45%)
Nov 07, 2024 88.25 89.84 88.25 88.58 658,853 -0.21(-0.24%)
Nov 06, 2024 87.00 89.54 86.50 88.79 1,388,851 +6.73(+8.20%)
Nov 05, 2024 80.19 82.17 80.19 82.06 455,422 +1.54(+1.91%)
Nov 04, 2024 80.46 81.31 80.36 80.52 987,944 -0.18(-0.22%)
Nov 01, 2024 79.69 81.40 79.50 80.70 516,338 +1.63(+2.06%)
Oct 31, 2024 82.47 82.62 78.99 79.07 838,921 -3.01(-3.67%)
Oct 30, 2024 82.24 83.06 81.56 82.08 611,038 -0.34(-0.41%)
Oct 29, 2024 80.44 83.08 80.09 82.42 896,840 +1.33(+1.64%)
Oct 28, 2024 79.40 81.16 79.25 81.09 662,226 +2.42(+3.08%)
Oct 25, 2024 77.47 79.99 77.47 78.67 1,166,834 +0.88(+1.13%)
Oct 24, 2024 78.00 79.00 75.91 77.79 2,054,947 -3.05(-3.77%)
Oct 23, 2024 80.38 81.17 80.15 80.84 1,111,431 +0.27(+0.34%)
Oct 22, 2024 82.12 82.12 80.55 80.57 526,970 -1.84(-2.23%)
Oct 21, 2024 84.24 84.24 82.28 82.41 379,710 -1.81(-2.15%)
Oct 18, 2024 84.51 84.94 83.71 84.22 644,718 +0.16(+0.19%)
Oct 17, 2024 82.13 84.24 82.13 84.06 515,079 +1.38(+1.67%)
Oct 16, 2024 84.26 84.73 82.37 82.68 682,641 +0.28(+0.34%)
Oct 15, 2024 82.56 83.92 82.33 82.40 509,398 -0.60(-0.72%)
Oct 14, 2024 83.32 83.32 82.28 83.00 423,455 -0.37(-0.44%)
Oct 11, 2024 82.27 84.30 81.91 83.37 665,261 +2.07(+2.55%)
Oct 10, 2024 80.82 81.78 80.68 81.30 604,135 -0.03(-0.04%)
Oct 09, 2024 80.53 81.84 80.14 81.33 733,877 +1.13(+1.41%)
Oct 08, 2024 81.75 81.75 80.15 80.20 501,322 -2.05(-2.49%)
Oct 07, 2024 82.74 83.15 82.06 82.25 372,473 -1.15(-1.38%)
Oct 04, 2024 84.49 84.84 83.05 83.40 383,352 -0.11(-0.13%)
Oct 03, 2024 83.78 84.29 82.82 83.51 637,441 -0.72(-0.85%)
Oct 02, 2024 84.56 85.26 84.11 84.23 439,640 -0.74(-0.87%)
Oct 01, 2024 86.08 86.08 84.09 84.97 400,321 -1.09(-1.27%)
Sep 30, 2024 86.82 86.82 84.96 86.06 657,591 -1.03(-1.18%)
Sep 27, 2024 87.19 88.69 86.75 87.09 514,178 +0.83(+0.96%)
Sep 26, 2024 84.80 86.62 84.80 86.26 544,166 +2.52(+3.01%)
Sep 25, 2024 86.41 86.46 83.67 83.74 436,226 -2.31(-2.68%)
Sep 24, 2024 85.56 86.40 85.09 86.05 555,830 +0.72(+0.84%)
Sep 23, 2024 83.92 85.38 83.68 85.33 632,771 +1.47(+1.75%)
Sep 20, 2024 85.62 85.63 83.66 83.86 1,763,305 -2.31(-2.68%)
Sep 19, 2024 83.62 86.48 82.55 86.17 1,124,196 +4.22(+5.15%)
Sep 18, 2024 82.18 83.73 81.79 81.95 459,739 +0.07(+0.09%)
Sep 17, 2024 81.63 82.51 81.16 81.88 368,626 +0.81(+1.00%)
Sep 16, 2024 80.14 81.33 80.00 81.07 369,871 +1.59(+2.00%)
Sep 13, 2024 79.09 80.14 78.61 79.48 547,817 +0.77(+0.98%)
Sep 12, 2024 77.96 78.77 77.51 78.71 727,621 +0.77(+0.99%)
Sep 11, 2024 77.60 78.08 76.02 77.94 920,278 -0.24(-0.31%)
Sep 10, 2024 78.95 79.12 78.10 78.18 508,085 -0.53(-0.67%)
Sep 09, 2024 78.56 79.13 77.75 78.71 806,606 +0.51(+0.65%)
Sep 06, 2024 77.69 78.75 77.54 78.20 642,227 +0.69(+0.89%)
Sep 05, 2024 78.32 78.53 76.31 77.51 727,798 -1.07(-1.36%)
Sep 04, 2024 80.14 80.35 78.35 78.58 671,412 -1.94(-2.41%)
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.