$70.23 +0.12 (%) MSC Industrial Direct Co Inc - NYSE

Jul. 30, 2015 | 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
7/30/201569.9670.3769.3770.23310,661
7/29/201569.1070.3669.0970.11342,161
7/28/201568.7469.0968.3269.02405,527
7/27/201568.0568.5067.8668.46569,399
7/24/201569.6869.9568.4568.52508,465
7/23/201570.0370.1269.6669.81746,829
7/22/201570.0670.8569.9770.07450,029
7/21/201570.5370.9770.0070.18503,035
7/20/201570.3070.7770.0370.40264,670
7/17/201570.1470.4369.5670.32704,428
7/16/201570.4370.7870.0070.22309,821
7/15/201570.3770.7269.9270.06578,935
7/14/201571.0071.2770.3870.41389,976
7/13/201570.6671.1970.1271.15608,107
7/10/201571.9872.1970.2970.30716,006
7/9/201571.3271.7771.0671.43832,643
7/8/201569.5071.9269.1470.801,386,852
7/7/201571.3872.4069.1370.092,375,227
7/6/201567.8168.4567.4167.98860,110
7/2/201569.2069.4368.4668.47635,013
7/1/201570.0270.0468.6369.00735,360
6/30/201570.0870.0969.5769.77979,242
6/29/201570.4270.6569.5669.59936,850
6/26/201569.9971.1169.9970.90998,108
6/25/201570.5270.5269.8469.84377,613
6/24/201570.2570.4669.8070.29434,325
6/23/201569.9770.3069.9770.25386,332
6/22/201570.3470.3469.5169.81511,847
6/19/201570.2570.5869.9069.93441,190
6/18/201570.2870.4269.8270.29484,709
6/17/201570.4070.5569.9270.18245,398
6/16/201569.9970.3069.9170.18231,496
6/15/201570.4470.7269.8770.23173,031
6/12/201571.4871.6670.8571.19227,844
6/11/201571.3971.5470.7071.53285,017
6/10/201571.1771.7670.9671.16294,176
6/9/201570.6571.1570.4870.67288,966
6/8/201571.1371.3970.2170.58393,429
6/5/201570.7671.3270.0471.24245,378
6/4/201571.2971.5370.6770.76247,760
6/3/201570.1971.6569.9571.54414,223
6/2/201569.4970.7869.4670.14291,004
6/1/201569.5669.9469.1569.64338,055
5/29/201570.8571.0969.0869.37387,828
5/28/201570.7871.1470.2170.98352,692
5/27/201570.4671.0870.1771.03382,959
5/26/201571.3171.4070.3670.45302,933
5/22/201571.9872.4571.4271.43193,430
5/21/201571.3172.1871.1172.06259,179
5/20/201571.5471.6571.2171.31281,438
5/19/201572.3272.3270.9271.38683,905
5/18/201572.4072.5272.1472.20245,505
5/15/201572.3072.4872.1972.29448,155
5/14/201572.4272.8172.1072.45253,192
5/13/201572.4972.9272.0172.06439,017
5/12/201572.2073.2171.9373.02399,283
5/11/201572.1472.8172.0172.41295,901
5/8/201572.4572.7772.2072.24234,950
5/7/201571.7072.1271.3471.84333,545
5/6/201571.9872.1271.2271.85412,438
5/5/201572.7073.1971.3471.65358,462
5/4/201571.6572.9571.6572.71331,008
5/1/201571.2871.9571.1571.58443,778
4/30/201572.1872.4970.9571.06466,332
4/29/201572.6972.9972.1672.32547,629
4/28/201572.6873.0971.8472.94585,111
4/27/201571.8572.5971.5872.58476,675
4/24/201571.9072.1171.4471.74463,241
4/23/201571.0372.0370.7671.88381,533
4/22/201571.3271.3270.4371.25407,592
4/21/201571.0371.3370.5071.26395,974
4/20/201570.8971.5470.7270.89350,427
4/17/201570.9571.1070.4870.61416,684
4/16/201572.6772.7271.6871.70471,705
4/15/201571.7173.0771.7172.44725,959
4/14/201570.4471.8270.4471.64755,911
4/13/201570.3370.9570.2370.28554,218
4/10/201569.9170.5069.5170.24932,467
4/9/201570.1870.8468.1670.151,909,750
4/8/201573.8773.9169.8671.261,102,512
4/7/201572.1072.3570.9671.04753,301
4/6/201571.3772.2271.2872.15619,113
4/2/201571.3571.8371.0871.52630,275
4/1/201572.0072.2671.2071.46583,058
3/31/201572.1272.3372.0172.20430,582
3/30/201571.4372.5071.3172.23507,083
3/27/201571.6871.7069.5671.211,198,061
3/26/201572.7273.0572.4272.44433,959
3/25/201573.4473.6472.7372.84557,205
3/24/201572.6973.2872.6273.18300,768
3/23/201572.8573.1372.6072.77419,435
3/20/201573.1173.3172.7573.13755,421
3/19/201573.8073.8073.0073.01563,171
3/18/201573.2674.1373.2373.80547,783
3/17/201572.9773.5072.3473.41713,747
3/16/201571.2673.4971.2673.40670,758
3/13/201571.7871.8270.8071.04394,027
3/12/201571.3272.1871.2372.08449,528
3/11/201571.5371.5470.9270.97526,164
3/10/201571.5071.8471.3171.51328,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!