$78.28 -0.70 (%) MSC Industrial Direct Co Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
11/26/201479.0079.0078.0778.28569,748
11/25/201479.3879.6178.9178.98323,685
11/24/201479.5879.6978.9379.23477,147
11/21/201479.4579.8878.9879.20450,551
11/20/201478.5979.1878.3078.52557,595
11/19/201479.3579.4978.5178.77478,901
11/18/201480.0080.6679.3879.43331,082
11/17/201480.6880.9079.9380.06399,005
11/14/201480.3981.1480.2480.66575,156
11/13/201484.6984.7983.3383.74572,256
11/12/201483.6084.5583.2884.51473,242
11/11/201483.8083.9683.3483.70255,164
11/10/201483.7984.1883.2483.81325,426
11/7/201483.8383.9883.0683.65279,833
11/6/201483.4084.0383.2883.79398,268
11/5/201482.2583.3781.9483.15725,330
11/4/201480.7081.7680.7081.54726,571
11/3/201481.1981.4880.6581.03886,048
10/31/201481.4381.6380.6380.97554,332
10/30/201479.8080.8179.5080.17795,077
10/29/201482.7882.7879.7780.251,909,215
10/28/201480.0184.8378.2184.272,064,666
10/27/201484.4985.1783.7284.86947,891
10/24/201485.1885.5284.2784.80506,302
10/23/201484.3685.3384.3185.02474,163
10/22/201484.3184.4182.9783.03307,746
10/21/201482.8284.0382.2583.98488,892
10/20/201481.7082.4781.3882.13484,135
10/17/201482.8483.0981.8581.91351,820
10/16/201480.6582.5880.4281.94603,287
10/15/201480.9782.9780.5782.15568,809
10/14/201480.8782.7080.2082.42520,984
10/13/201481.5981.8080.0980.13315,322
10/10/201483.7983.7981.3481.44381,869
10/9/201484.9985.5583.3983.65267,227
10/8/201483.6085.1782.4985.12533,539
10/7/201484.9485.0983.5283.54261,969
10/6/201486.3486.5585.3085.61368,023
10/3/201486.4386.6985.6586.07738,132
10/2/201484.1586.0984.1485.76565,386
10/1/201485.2385.3883.8684.50621,194
9/30/201486.5186.5185.0285.46260,713
9/29/201486.1186.9686.1186.44264,748
9/26/201486.6387.0586.1686.93254,108
9/25/201487.8288.3586.5086.64223,333
9/24/201487.4788.3287.2488.19296,092
9/23/201488.1288.3287.5187.55216,367
9/22/201489.2889.2888.2188.47226,064
9/19/201490.0090.5589.1589.52841,118
9/18/201489.6790.0089.4989.93265,115
9/17/201489.8090.1389.0089.50371,269
9/16/201489.7090.2589.0789.44381,379
9/15/201490.4190.4589.5489.83194,671
9/12/201490.7491.5089.5590.41234,299
9/11/201490.1591.0790.0690.75161,348
9/10/201491.0291.2790.0490.62247,658
9/9/201491.1291.5190.5090.88382,278
9/8/201490.6791.9190.3690.92392,124
9/5/201491.1391.1390.2890.92145,861
9/4/201490.5491.7990.4091.09157,095
9/3/201490.4590.9190.0490.34171,763
9/2/201490.4091.8489.9590.31372,504
8/29/201490.0290.5089.6690.14159,967
8/28/201489.7990.1589.3589.84157,785
8/27/201490.6390.6389.5490.15192,054
8/26/201490.6091.0690.5590.77150,815
8/25/201490.4990.7889.6890.68108,036
8/22/201489.8290.1589.5489.96149,945
8/21/201489.9890.3889.2489.82181,466
8/20/201489.2890.2089.1690.02240,257
8/19/201489.5190.0089.1689.50276,936
8/18/201488.4589.4988.2589.44150,235
8/15/201489.0089.2387.3987.80312,647
8/14/201487.8288.8787.8188.81229,664
8/13/201488.6288.6387.2587.60405,227
8/12/201487.7288.8287.5788.54457,748
8/11/201488.0288.6487.7587.87135,396
8/8/201486.9287.6686.5887.53389,401
8/7/201486.9987.2586.4386.85396,733
8/6/201485.3086.4985.3086.30387,846
8/5/201485.4586.1385.3285.76322,731
8/4/201485.4085.8984.2685.83308,481
8/1/201485.1485.5884.5584.95375,749
7/31/201486.4286.6285.0385.29413,709
7/30/201487.1787.8187.0187.18387,220
7/29/201487.8287.8886.7486.74279,197
7/28/201488.7188.7687.5687.84325,757
7/25/201488.1688.8787.9088.68318,585
7/24/201488.0788.8187.9688.63517,021
7/23/201488.7888.7887.9388.16329,494
7/22/201488.9989.3488.6288.85287,593
7/21/201488.0888.7487.7788.38276,842
7/18/201487.7788.5087.5988.46419,171
7/17/201489.1489.2487.7587.77535,503
7/16/201490.0090.0089.2189.39644,584
7/15/201489.3689.8888.9389.58724,690
7/14/201488.8489.5788.7889.47776,212
7/11/201487.8788.7687.1488.53483,470
7/10/201487.8390.2587.5388.40580,280
7/9/201490.2391.6788.4888.991,370,422
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center