Indicators

Msc Industrial Direct Company (NY: MSM )

83.86 -2.31 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.91	21.12	20.53	20.65	1,452,567	-0.26(-1.25%)
May 28, 2009	21.06	21.23	20.36	20.91	646,752	-0.07(-0.35%)
May 27, 2009	21.62	21.75	20.88	20.98	552,353	-0.72(-3.30%)
May 26, 2009	20.27	21.81	20.08	21.70	1,190,956	+1.30(+6.37%)
May 22, 2009	20.56	20.74	20.17	20.40	577,287	-0.03(-0.17%)
May 21, 2009	20.54	20.54	20.08	20.43	1,020,827	-0.44(-2.12%)
May 20, 2009	21.38	21.67	20.79	20.87	1,105,032	-0.31(-1.45%)
May 19, 2009	21.57	21.57	20.88	21.18	1,182,778	-0.39(-1.82%)
May 18, 2009	21.09	21.57	20.81	21.57	952,693	+0.61(+2.90%)
May 15, 2009	20.74	21.31	20.52	20.96	1,314,859	+0.28(+1.34%)
May 14, 2009	20.60	20.98	20.25	20.69	613,756	+0.20(+0.97%)
May 13, 2009	20.99	21.11	20.44	20.49	753,493	-0.90(-4.22%)
May 12, 2009	21.90	22.14	21.16	21.39	808,207	-0.15(-0.71%)
May 11, 2009	21.53	21.89	21.20	21.54	575,173	-0.40(-1.84%)
May 08, 2009	21.65	22.13	20.91	21.95	880,934	+0.64(+3.01%)
May 07, 2009	22.25	22.49	21.11	21.30	1,286,129	-0.73(-3.32%)
May 06, 2009	23.07	23.30	21.93	22.04	1,589,222	-0.88(-3.84%)
May 05, 2009	23.34	23.38	22.84	22.92	745,030	-0.61(-2.58%)
May 04, 2009	22.95	23.56	22.51	23.52	907,431	+0.90(+3.99%)

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.