$65.08 -0.55 (%) MSC Industrial Direct Co Inc - NYSE

Feb. 11, 2016 | 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
2/10/201667.3667.7065.4665.63818,814
2/9/201665.2467.3665.0166.99797,834
2/8/201665.2866.0564.2565.85995,192
2/5/201665.7066.0664.6365.601,415,095
2/4/201664.4567.2464.3865.745,374,176
2/3/201663.6665.0162.8764.50981,511
2/2/201665.1865.2463.3063.35751,926
2/1/201664.4965.8163.3065.63832,573
1/29/201662.5765.2662.4364.81876,602
1/28/201661.9162.5461.4362.51658,294
1/27/201661.3162.2560.6161.14686,188
1/26/201659.1161.4758.9561.40423,435
1/25/201660.0460.3658.5158.75405,719
1/22/201659.5360.7658.9560.38604,894
1/21/201657.9659.3657.9058.55801,742
1/20/201658.0958.6556.9258.071,096,931
1/19/201659.9660.0858.5058.89751,216
1/15/201658.8459.9757.5259.51898,909
1/14/201659.5360.2858.4760.12755,294
1/13/201660.0061.0259.3559.46779,681
1/12/201659.6059.9259.0859.89688,581
1/11/201659.2559.7258.5959.19688,935
1/8/201660.2761.1058.8959.19629,251
1/7/201658.8661.3558.8560.371,320,494
1/6/201656.6661.2456.0560.292,558,735
1/5/201656.5756.7755.2756.56725,666
1/4/201655.6456.5354.1956.53626,049
12/31/201557.0757.2356.2656.27283,873
12/30/201557.2857.6757.2157.35204,363
12/29/201557.5958.0456.9157.44287,033
12/28/201557.4057.4656.8657.16182,276
12/24/201557.7557.9857.5057.6196,182
12/23/201556.9457.7756.7157.75227,336
12/22/201555.5056.5855.0956.56549,432
12/21/201555.2855.8254.9255.53580,460
12/18/201554.8555.2954.5255.06788,407
12/17/201556.6556.9254.9755.01620,080
12/16/201557.2157.3655.9256.50580,575
12/15/201557.5758.2356.7556.88511,839
12/14/201558.6859.1457.6758.56275,950
12/11/201559.0459.1858.5458.66213,222
12/10/201559.3059.8459.1359.52260,188
12/9/201558.8160.2858.6659.30461,528
12/8/201560.5760.6159.2259.30746,684
12/7/201561.9362.1061.1161.35360,344
12/4/201561.4062.4861.2262.21435,730
12/3/201562.0462.2260.7461.47476,012
12/2/201561.8362.3661.6061.85398,722
12/1/201561.7762.1861.5962.00377,104
11/30/201561.4961.8361.1561.70284,857
11/27/201561.1561.4560.8061.2580,317
11/25/201560.9361.2760.7061.23250,758
11/24/201560.6761.2760.5861.00230,971
11/23/201560.6161.1560.4061.05252,722
11/20/201560.6661.1860.6060.72185,102
11/19/201560.7961.0060.0560.42302,449
11/18/201560.1361.0959.7961.01540,285
11/17/201560.3960.8859.5959.90328,257
11/16/201560.0560.8159.5060.36274,023
11/13/201559.6860.7959.5260.12330,877
11/12/201561.3162.1159.8659.90531,472
11/11/201562.0662.2761.2261.59278,646
11/10/201562.3962.5461.2561.99567,286
11/9/201563.4363.7562.2062.50266,331
11/6/201563.6763.8762.7963.61271,191
11/5/201563.9764.4963.4264.14503,585
11/4/201564.5765.1863.9964.08367,994
11/3/201563.9664.5663.4664.42576,951
11/2/201562.7364.1262.6363.92519,280
10/30/201562.0062.9561.7662.77665,125
10/29/201561.5162.1161.4661.93504,203
10/28/201559.5761.7459.2061.61975,221
10/27/201559.6060.0658.1759.581,040,641
10/26/201559.8160.0559.1059.641,112,294
10/23/201560.0860.2459.5959.78618,056
10/22/201559.3260.6159.0359.90778,164
10/21/201559.8060.0358.7858.86449,179
10/20/201558.7459.8958.4159.69804,758
10/19/201559.4759.8058.3958.901,009,156
10/16/201560.9861.0059.2059.78650,026
10/15/201561.9862.0960.9561.46316,376
10/14/201562.2662.5261.6361.75942,617
10/13/201563.0063.6762.1262.21608,686
10/12/201564.5664.5663.6163.95315,577
10/9/201564.9565.2764.2064.49213,757
10/8/201563.9365.2363.8764.99281,853
10/7/201563.9364.9663.7764.05484,040
10/6/201562.4463.6562.2063.46591,244
10/5/201561.1862.5460.8362.41637,112
10/2/201559.3661.2359.0861.09376,415
10/1/201561.1161.6459.7860.08492,018
9/30/201561.7262.4460.3861.03453,086
9/29/201561.4061.9260.9561.30320,737
9/28/201561.8362.0061.2361.29235,609
9/25/201562.7864.2062.0762.19445,212
9/24/201562.3862.6661.6562.31322,605
9/23/201563.8963.9962.7062.97257,733
9/22/201563.7264.4663.3163.80554,546
9/21/201564.3165.0564.1764.40508,990
9/18/201565.9566.1463.9764.08886,472
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center