$93.27 +0.43 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
12/8/201692.8393.5492.0893.27440,510
12/7/201691.9593.6091.8192.84714,120
12/6/201690.7292.0090.2091.98681,356
12/5/201691.2492.7090.8391.01937,918
12/2/201689.9791.0289.8390.87531,874
12/1/201690.0090.2289.3889.87777,579
11/30/201689.4290.0088.6089.34718,984
11/29/201688.1489.1788.1488.81830,517
11/28/201689.1089.7688.2988.40935,596
11/25/201688.4589.3388.3789.26242,840
11/23/201687.1388.6086.5888.541,593,054
11/22/201687.0587.5886.7686.99821,111
11/21/201686.1387.0084.7986.791,217,039
11/18/201684.5084.6883.9284.28546,308
11/17/201683.4084.4783.3784.271,258,242
11/16/201683.0483.8682.7583.47952,511
11/15/201683.4983.8482.4683.11924,449
11/14/201682.9383.6382.5583.622,180,897
11/11/201683.0083.4882.1082.581,475,791
11/10/201680.4283.4579.9683.061,666,669
11/9/201675.4280.9975.4280.48992,914
11/8/201675.4476.9575.0176.12479,317
11/7/201674.2275.6973.7975.64729,349
11/4/201671.7374.3371.7373.51970,746
11/3/201672.0672.4971.4371.82485,557
11/2/201672.3173.3271.8571.90674,030
11/1/201673.7175.3172.6172.821,482,360
10/31/201671.7573.2571.4772.80827,754
10/28/201670.4371.6670.0871.54552,993
10/27/201671.4371.6070.0970.28715,212
10/26/201670.3071.6170.0171.33859,447
10/25/201671.5671.6869.9670.48712,926
10/24/201672.2672.3071.2171.60349,554
10/21/201671.5472.0571.0671.47255,339
10/20/201671.7072.5071.5971.99448,917
10/19/201671.1772.2270.8471.77483,211
10/18/201672.9773.1370.9871.04948,617
10/17/201672.7573.0772.6172.72389,711
10/14/201673.4373.6972.8372.88326,863
10/13/201673.4273.6172.7273.21383,112
10/12/201673.3173.8772.9573.65300,806
10/11/201674.4975.0672.9473.33754,740
10/10/201674.8475.1774.7174.99457,003
10/7/201674.6274.7374.0474.55530,547
10/6/201673.7374.9273.2574.91349,312
10/5/201673.3074.2973.1174.10380,258
10/4/201673.5473.8472.5072.85377,311
10/3/201673.2274.0072.9573.48327,914
9/30/201672.6873.8272.5973.41367,566
9/29/201672.1672.7171.7272.36550,148
9/28/201671.7872.2771.3672.15497,134
9/27/201671.1171.7671.0871.55390,315
9/26/201671.5972.0871.3771.43380,232
9/23/201672.4872.9471.9672.00535,475
9/22/201672.0073.1171.7672.95685,879
9/21/201670.8571.3970.5971.37275,880
9/20/201672.4172.6270.7270.73554,655
9/19/201671.8572.9071.2871.89476,379
9/16/201673.0573.3471.3271.49760,097
9/15/201672.6273.3272.4773.30316,118
9/14/201672.3873.4772.3872.77525,943
9/13/201672.4673.4672.2072.28395,887
9/12/201671.8872.9471.6272.76506,136
9/9/201673.1073.3072.1272.13467,383
9/8/201672.8873.8372.8073.76396,096
9/7/201672.2972.9971.9772.85518,873
9/6/201674.3974.6073.5673.72505,177
9/2/201673.8774.2173.7974.17264,620
9/1/201673.2073.5871.7573.51982,150
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center