$89.52 -0.41 (%) MSC Industrial Direct Co Inc - NYSE

Sep. 19, 2014 | 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
9/19/201490.0090.5589.1589.52841,118
9/18/201489.6790.0089.4989.93265,115
9/17/201489.8090.1389.0089.50371,269
9/16/201489.7090.2589.0789.44381,289
9/15/201490.4190.4589.5489.83194,671
9/12/201490.7491.5089.5590.41234,299
9/11/201490.1591.0790.0690.75161,348
9/10/201491.0291.2790.0490.62247,658
9/9/201491.1291.5190.5090.88382,278
9/8/201490.6791.9190.3690.92392,124
9/5/201491.1391.1390.2890.92145,861
9/4/201490.5491.7990.4091.09157,095
9/3/201490.4590.9190.0490.34171,763
9/2/201490.4091.8489.9590.31372,504
8/29/201490.0290.5089.6690.14159,967
8/28/201489.7990.1589.3589.84157,785
8/27/201490.6390.6389.5490.15192,054
8/26/201490.6091.0690.5590.77150,815
8/25/201490.4990.7889.6890.68108,036
8/22/201489.8290.1589.5489.96149,945
8/21/201489.9890.3889.2489.82181,466
8/20/201489.2890.2089.1690.02240,257
8/19/201489.5190.0089.1689.50276,936
8/18/201488.4589.4988.2589.44150,235
8/15/201489.0089.2387.3987.80312,647
8/14/201487.8288.8787.8188.81229,664
8/13/201488.6288.6387.2587.60405,227
8/12/201487.7288.8287.5788.54457,748
8/11/201488.0288.6487.7587.87135,396
8/8/201486.9287.6686.5887.53389,401
8/7/201486.9987.2586.4386.85396,733
8/6/201485.3086.4985.3086.30387,846
8/5/201485.4586.1385.3285.76322,731
8/4/201485.4085.8984.2685.83308,481
8/1/201485.1485.5884.5584.95375,749
7/31/201486.4286.6285.0385.29413,709
7/30/201487.1787.8187.0187.18387,220
7/29/201487.8287.8886.7486.74279,197
7/28/201488.7188.7687.5687.84325,757
7/25/201488.1688.8787.9088.68318,585
7/24/201488.0788.8187.9688.63517,021
7/23/201488.7888.7887.9388.16329,494
7/22/201488.9989.3488.6288.85287,593
7/21/201488.0888.7487.7788.38276,842
7/18/201487.7788.5087.5988.46419,171
7/17/201489.1489.2487.7587.77535,503
7/16/201490.0090.0089.2189.39644,584
7/15/201489.3689.8888.9389.58724,690
7/14/201488.8489.5788.7889.47776,212
7/11/201487.8788.7687.1488.53483,470
7/10/201487.8390.2587.5388.40580,280
7/9/201490.2391.6788.4888.991,370,422
7/8/201493.0293.8092.1493.381,002,313
7/7/201495.0695.2693.0093.04428,995
7/3/201494.0695.9094.0395.53355,232
7/2/201494.2295.0994.0894.25300,176
7/1/201495.7595.7593.8794.51714,846
6/30/201494.5395.6793.8895.64257,604
6/27/201493.5794.7593.5794.59251,660
6/26/201494.6994.6993.0293.93323,275
6/25/201493.6194.7593.5394.61187,437
6/24/201493.7994.9493.4593.55198,308
6/23/201494.3994.6993.3194.01204,563
6/20/201494.8794.9894.0294.31331,122
6/19/201494.7595.0193.9594.60283,270
6/18/201494.1894.8593.8494.84152,427
6/17/201493.6295.0393.3494.21241,246
6/16/201493.8594.3193.2993.86179,533
6/13/201494.0394.8493.5593.88206,691
6/12/201495.7295.7293.7394.13372,716
6/11/201496.0496.6295.7196.13252,525
6/10/201495.5796.2294.9496.11186,289
6/9/201495.3796.4694.9495.58335,359
6/6/201494.6895.5794.6595.25399,993
6/5/201493.1994.5792.4594.44240,583
6/4/201492.0693.0391.3792.85220,164
6/3/201492.5793.0291.6192.11310,301
6/2/201492.0993.3891.4192.90350,057
5/30/201491.3592.3791.3291.97328,690
5/29/201490.7291.5990.0291.22240,468
5/28/201490.5891.3589.9090.45144,322
5/27/201490.1390.8889.7590.49210,056
5/23/201489.4189.9089.2589.68186,020
5/22/201489.1089.6988.9289.27158,484
5/21/201488.3288.9488.0288.90251,181
5/20/201489.6789.6787.8088.13461,552
5/19/201489.4490.3889.4489.59266,225
5/16/201489.1589.6388.3589.53161,509
5/15/201490.0690.3187.6189.08487,181
5/14/201490.7991.5889.6890.08317,520
5/13/201491.9192.2790.5290.87637,365
5/12/201490.1592.3789.8292.05505,320
5/9/201489.5089.9188.6589.81240,372
5/8/201489.4390.4788.9889.48354,735
5/7/201489.4689.8888.2989.51431,851
5/6/201489.7289.9688.8289.19224,817
5/5/201490.4590.6989.1290.08260,948
5/2/201491.5092.3390.5790.66204,054
5/1/201491.2993.0290.9291.30773,525
4/30/201489.4291.1789.0291.06551,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center