$73.04 -0.98 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Aug. 31, 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
8/31/201673.8373.8572.7573.04377,432
8/30/201674.1774.2373.8874.02203,114
8/29/201673.7474.3673.6474.05177,435
8/26/201673.5574.3873.2473.69248,827
8/25/201673.3674.2473.2073.65361,515
8/24/201673.5473.9473.2573.57312,110
8/23/201674.0474.6173.5973.60244,925
8/22/201673.5674.1173.3473.94246,788
8/19/201673.3174.0672.9173.89511,726
8/18/201673.3274.0373.1074.03362,145
8/17/201673.0173.3172.6373.25530,756
8/16/201673.7673.9173.2073.22359,662
8/15/201673.7874.2273.2873.81608,001
8/12/201673.3773.6573.0573.501,003,646
8/11/201673.0673.7472.7873.43719,148
8/10/201672.4073.1072.4072.65522,254
8/9/201672.5572.5872.1172.47597,401
8/8/201673.1073.1672.4472.56381,738
8/5/201672.5072.9572.3572.85500,207
8/4/201672.4872.7572.1772.22840,700
8/3/201671.8772.3171.6772.21807,963
8/2/201672.0672.1971.5871.871,131,904
8/1/201671.7272.2771.5372.05774,023
7/29/201671.6572.0970.9871.83514,681
7/28/201671.6672.0671.6571.88401,154
7/27/201671.7872.1671.4871.74590,946
7/26/201671.5972.1771.4971.74382,662
7/25/201671.5571.9071.4371.54419,712
7/22/201671.7671.9971.4571.71430,896
7/21/201672.0572.3771.6571.78730,311
7/20/201671.9072.5371.6772.11215,647
7/19/201672.4472.7771.7271.92480,756
7/18/201673.0073.4072.7472.74455,100
7/15/201673.6474.0972.9473.00653,977
7/14/201672.8573.5972.6473.15916,548
7/13/201672.7472.9172.1172.53356,725
7/12/201672.0073.0671.4272.791,021,714
7/11/201672.9473.4772.6672.67837,080
7/8/201673.9974.8472.8372.87893,043
7/7/201673.1974.0072.1773.861,481,823
7/6/201670.0073.4270.0072.511,285,426
7/5/201670.9370.9569.7670.801,043,182
7/1/201670.4271.5270.4271.36406,176
6/30/201669.5470.9569.2970.56638,880
6/29/201669.9170.3668.8669.57698,151
6/28/201670.1771.4068.7669.25622,819
6/27/201669.0169.5167.7469.38777,095
6/24/201670.4671.2469.5969.71712,145
6/23/201672.7773.2272.4072.94337,950
6/22/201671.9772.3171.5971.99598,970
6/21/201672.6273.0171.7071.83501,213
6/20/201673.2774.3272.7872.84415,665
6/17/201672.0373.4771.0172.40645,286
6/16/201671.8172.9971.1772.90380,364
6/15/201672.1672.7071.7871.98453,281
6/14/201671.8372.3671.1772.19406,007
6/13/201672.6572.9871.4571.89630,841
6/10/201674.9074.9872.6172.97531,906
6/9/201675.1475.5974.4475.26305,927
6/8/201674.9875.9974.5075.39356,846
6/7/201674.6874.9774.1674.68347,109
6/6/201674.5575.0173.5674.79516,252
6/3/201675.4775.4774.1674.78380,417
6/2/201675.4875.9874.7875.66391,675
6/1/201674.8075.8674.2175.84382,031
5/31/201675.0575.7274.3274.95450,124
5/27/201674.4075.2074.2975.08334,685
5/26/201673.7074.4173.7074.22278,747
5/25/201673.1173.9272.4073.73595,901
5/24/201673.8274.9373.8274.63309,818
5/23/201672.7074.2172.1773.71554,668
5/20/201672.2573.2071.8772.80308,555
5/19/201671.7072.4371.1171.95358,717
5/18/201672.8973.0571.0372.11471,199
5/17/201674.2074.6872.6873.09423,825
5/16/201674.1774.9973.9974.35343,997
5/13/201674.6374.9073.4373.73233,769
5/12/201675.3075.5074.4974.80563,293
5/11/201675.7375.7974.6675.24504,540
5/10/201675.6276.3375.3575.95281,845
5/9/201675.4776.0574.9675.49404,049
5/6/201674.8475.8474.4575.68361,319
5/5/201675.1076.3874.4375.23569,660
5/4/201676.0076.3374.2274.39795,450
5/3/201676.1976.7875.2976.40380,411
5/2/201677.2878.0975.5376.90786,274
4/29/201677.4577.8076.6677.50541,415
4/28/201677.5178.3576.7577.76578,215
4/27/201676.5777.7876.3177.74317,129
4/26/201675.8276.8475.1176.54385,616
4/25/201675.1975.8474.9875.84435,346
4/22/201674.8275.8874.2975.46280,181
4/21/201675.5576.0974.5574.67401,543
4/20/201676.0676.5075.0175.63466,813
4/19/201675.5576.2575.2375.98777,939
4/18/201674.6775.6374.5775.38572,184
4/15/201674.5375.4174.3174.85516,701
4/14/201676.0076.0074.2174.71501,861
4/13/201675.4875.7074.5675.51408,072
4/12/201675.4975.5074.1474.59770,418
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center