$71.43 -0.63 (%) MSC Industrial Direct Co Inc - NYSE

May. 22, 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
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
3/9/201572.2972.3371.8671.93522,427
3/6/201572.6572.8371.8472.16483,860
3/5/201572.7073.2872.4472.89351,401
3/4/201572.5473.0271.9372.82564,757
3/3/201573.4473.4472.9973.18470,311
3/2/201572.8973.3172.3673.18973,416
2/27/201574.6174.7272.9272.99499,098
2/26/201575.5775.8674.3974.49590,907
2/25/201575.5775.8975.0675.51238,246
2/24/201575.9176.0575.0075.47382,755
2/23/201576.3976.5975.7175.81257,239
2/20/201576.5376.5375.1876.45560,877
2/19/201577.3177.5076.4376.47349,616
2/18/201577.2078.0677.0477.38397,865
2/17/201576.8077.3676.3777.11386,898
2/13/201576.2777.0676.2776.74263,743
2/12/201575.7076.7474.9476.33611,152
2/11/201575.7875.9575.2675.74255,162
2/10/201576.0076.2275.4575.95314,533
2/9/201575.3176.2575.3175.79327,141
2/6/201575.1975.8374.9575.66525,848
2/5/201575.0875.5174.9475.18844,442
2/4/201576.7176.7174.8075.011,059,633
2/3/201576.0177.0875.9677.00293,249
2/2/201575.0076.0874.8775.87589,344
1/30/201575.1075.7874.7575.07442,665
1/29/201574.9275.9974.2875.63437,698
1/28/201575.7775.9974.8875.01650,748
1/27/201575.6075.6774.7675.23515,156
1/26/201575.7476.6275.4276.39445,635
1/23/201576.9377.5075.9576.00287,987
1/22/201577.4177.5876.2776.99477,194
1/21/201574.6376.8774.4476.78550,932
1/20/201574.9875.7074.4274.81479,916
1/16/201573.9775.0573.9774.99736,512
1/15/201574.5075.1373.8474.29971,181
1/14/201573.3174.4673.3174.45758,852
1/13/201574.0675.0473.5274.06615,256
1/12/201574.9175.3373.6673.71573,138
1/9/201573.7075.1473.1774.77894,568
1/8/201576.3976.8073.8974.371,061,009
1/7/201576.0078.5773.6674.521,516,123
1/6/201578.7678.9276.9078.38445,591
1/5/201581.0281.0378.3378.78478,776
1/2/201581.4182.1780.1081.24341,042
12/31/201482.0283.0381.1981.25162,824
12/30/201482.3782.7581.7982.34151,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center