Stock Quote

Msc Industrial Direct Company (NY: MSM )

83.98 +0.28 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 83.66 84.48 83.19 83.98 218,561 +0.28(+0.33%)
Dec 06, 2022 84.44 84.71 82.74 83.70 309,298 -0.79(-0.94%)
Dec 05, 2022 84.76 84.97 83.59 84.49 313,712 -1.16(-1.35%)
Dec 02, 2022 84.86 86.24 84.78 85.65 154,273 +0.11(+0.13%)
Dec 01, 2022 86.30 86.33 84.78 85.54 251,850 -0.29(-0.34%)
Nov 30, 2022 83.58 85.83 82.31 85.83 429,697 +2.08(+2.48%)
Nov 29, 2022 83.42 84.30 83.38 83.75 219,725 +0.22(+0.26%)
Nov 28, 2022 84.10 84.52 83.12 83.53 274,196 -0.57(-0.68%)
Nov 25, 2022 84.02 84.86 83.55 84.10 172,831 +0.00(+0.00%)
Nov 23, 2022 85.33 85.74 84.09 84.10 265,107 -1.37(-1.60%)
Nov 22, 2022 85.00 85.78 84.77 85.47 370,801 +0.74(+0.87%)
Nov 21, 2022 85.17 85.29 84.21 84.73 296,057 -0.48(-0.56%)
Nov 18, 2022 84.31 85.45 83.55 85.21 568,848 +1.64(+1.96%)
Nov 17, 2022 83.21 83.63 82.17 83.57 220,395 -0.12(-0.14%)
Nov 16, 2022 84.21 84.44 83.25 83.69 395,062 -0.52(-0.62%)
Nov 15, 2022 84.65 84.65 82.94 84.21 243,635 +0.24(+0.29%)
Nov 14, 2022 84.06 85.17 83.73 83.97 219,154 -0.39(-0.46%)
Nov 11, 2022 84.76 85.50 84.00 84.36 296,352 -0.28(-0.33%)
Nov 10, 2022 83.92 84.72 83.38 84.64 312,473 +3.02(+3.70%)
Nov 09, 2022 81.80 83.01 81.59 81.62 319,135 -0.68(-0.83%)
Nov 08, 2022 82.14 83.53 81.81 82.30 268,335 +0.21(+0.25%)
Nov 07, 2022 82.38 82.47 81.41 82.09 262,587 +0.29(+0.35%)
Nov 04, 2022 82.41 82.70 80.87 81.80 479,564 +0.25(+0.30%)
Nov 03, 2022 80.76 82.44 80.14 81.56 273,708 -0.10(-0.12%)
Nov 02, 2022 83.32 84.19 81.58 81.66 330,376 -1.92(-2.30%)
Nov 01, 2022 82.67 83.64 82.08 83.58 253,752 +1.37(+1.66%)
Oct 31, 2022 81.80 82.61 81.76 82.21 349,681 +0.28(+0.34%)
Oct 28, 2022 80.94 82.14 80.93 81.93 204,856 +1.44(+1.78%)
Oct 27, 2022 80.45 81.34 79.98 80.50 274,901 +0.75(+0.94%)
Oct 26, 2022 80.04 80.61 78.73 79.74 232,195 +0.31(+0.39%)
Oct 25, 2022 78.89 79.62 78.51 79.44 643,834 +0.16(+0.20%)
Oct 24, 2022 78.98 79.64 78.41 79.28 793,341 +1.02(+1.30%)
Oct 21, 2022 76.76 78.56 76.65 78.26 550,091 +2.17(+2.85%)
Oct 20, 2022 76.99 77.61 74.75 76.09 616,510 -0.69(-0.90%)
Oct 19, 2022 77.15 77.99 76.11 76.78 451,777 -1.01(-1.30%)
Oct 18, 2022 77.27 78.30 77.16 77.79 407,383 +1.73(+2.28%)
Oct 17, 2022 75.12 76.52 75.12 76.06 463,560 +1.82(+2.46%)
Oct 14, 2022 76.28 76.36 74.04 74.23 315,540 -1.68(-2.22%)
Oct 13, 2022 72.67 76.51 72.49 75.92 318,262 +1.83(+2.47%)
Oct 12, 2022 74.94 75.91 74.09 74.09 461,007 +0.06(+0.08%)
Oct 11, 2022 73.24 74.47 73.03 74.03 425,436 +0.55(+0.76%)
Oct 10, 2022 73.17 74.13 73.00 73.47 198,681 +0.80(+1.10%)
Oct 07, 2022 73.96 73.98 72.29 72.67 246,469 -1.82(-2.45%)
Oct 06, 2022 75.17 75.62 73.91 74.49 286,308 -0.91(-1.21%)
Oct 05, 2022 75.11 76.10 74.84 75.40 251,760 -0.62(-0.82%)
Oct 04, 2022 74.99 76.10 74.99 76.03 232,742 +2.13(+2.88%)
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.