$86.44 0.00 (%) MSC Industrial Direct Co Inc - NYSE

Sep. 29, 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
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
4/29/201489.2189.6188.7589.43291,643
4/28/201489.7690.1787.6589.17423,929
4/25/201490.1390.3489.3089.57395,014
4/24/201489.9490.5589.4590.42606,045
4/23/201489.3490.0089.3189.58350,829
4/22/201488.2589.5888.1589.50550,283
4/21/201487.4588.3187.2188.12388,410
4/17/201487.6787.9586.9787.42413,625
4/16/201486.8487.8886.5087.58351,876
4/15/201486.4587.0885.1286.33278,277
4/14/201487.8787.8785.9286.47352,300
4/11/201487.8489.1386.2087.00706,783
4/10/201490.0590.5187.6388.28777,662
4/9/201490.0092.8789.1189.921,418,937
4/8/201485.7587.0285.3586.57714,525
4/7/201486.9687.2585.6285.80586,996
4/4/201489.1689.6386.9887.24587,158
4/3/201487.2188.0486.7287.97494,687
4/2/201486.9087.7786.7087.07358,170
4/1/201486.6287.5885.4386.77376,782
3/31/201486.4987.1085.8686.52424,057
3/28/201485.4787.4285.3686.04356,006
3/27/201485.1285.7584.0885.15489,726
3/26/201486.7987.4084.9785.03244,298
3/25/201486.8387.1085.7086.46301,875
3/24/201488.2288.2786.1386.37581,031
3/21/201487.1288.1986.4888.19803,936
3/20/201485.8686.7885.3986.75437,416
3/19/201488.1788.7386.9187.39265,446
3/18/201487.7188.3587.1688.29347,180
3/17/201486.8688.3086.8587.69390,720
3/14/201485.4486.9585.1686.38224,368
3/13/201487.6587.6985.4885.69319,679
3/12/201487.0187.4086.4787.38359,422
3/11/201488.6188.6186.8987.50362,390
3/10/201488.0588.5887.4188.36244,464
3/7/201488.6289.2988.0888.30211,810
3/6/201488.2988.8287.4388.30373,801
3/5/201487.2288.1086.9488.09362,259
3/4/201487.2487.5586.6387.21261,384
3/3/201485.5086.6785.1186.25359,964
2/28/201486.1886.8285.8286.33247,403
2/27/201485.1086.1284.9986.08187,120
2/26/201484.8885.8884.6885.29289,920
2/25/201485.0185.2684.4984.62240,770
2/24/201485.2686.3184.9585.01269,613
2/21/201485.3685.8185.0785.10218,454
2/20/201483.9885.3283.6585.18362,547
2/19/201483.6184.6183.3383.95280,309
2/18/201484.1984.2483.1883.97359,079
2/14/201482.9284.1682.6583.97422,318
2/13/201481.6583.0581.6583.00215,916
2/12/201482.4782.9182.0282.44290,323
2/11/201481.4682.5081.0982.41245,019
2/10/201481.6881.9180.7781.47381,902
2/7/201481.9182.2081.2381.80432,507
2/6/201480.4981.4780.4081.42546,702
2/5/201481.1681.8579.5180.19803,161
2/4/201481.7482.6180.8081.39845,301
2/3/201484.1184.1580.6580.94758,454
1/31/201483.0284.3882.8984.02414,700
1/30/201484.2184.7483.5184.33387,248
1/29/201483.5484.5883.3583.51392,626
1/28/201485.2485.8283.8584.45441,329
1/27/201485.0085.7484.5285.00561,559
1/24/201485.9585.9584.4784.87846,919
1/23/201487.0087.6486.2986.68462,542
1/22/201487.8987.9387.0287.84364,151
1/21/201489.2489.3687.7287.80426,453
1/17/201488.6689.0088.2388.35388,810
1/16/201487.9789.1687.6388.62872,376
1/15/201487.2288.4786.7088.25767,923
1/14/201486.4887.4885.7587.39887,775
1/13/201485.0285.8484.9185.35779,647
1/10/201484.3985.6084.3985.40534,421
1/9/201484.6384.7183.6684.63883,609
1/8/201482.0284.7680.4384.511,521,233
1/7/201481.1481.6980.5281.41868,188
1/6/201481.5281.9980.6080.84504,664
1/3/201480.9181.7980.9181.36266,349
1/2/201480.7780.9680.2980.74707,432
12/31/201381.5081.7080.7480.87283,949
12/30/201381.4381.9081.2281.49547,741
12/27/201382.0582.2581.4181.49210,048
12/26/201382.3782.4181.7081.95160,640
12/24/201381.6282.2881.6282.0886,656
12/23/201385.2185.2180.7981.62173,721
12/20/201380.5681.1379.3580.64585,400
12/19/201380.8181.2780.4180.58372,876
12/18/201379.3681.5579.3681.21626,900
12/17/201378.8479.7278.6379.36499,904
12/16/201378.1779.1677.8179.00284,633
12/13/201377.6277.9576.7977.32432,995
12/12/201378.1978.2076.9877.34304,177
Trading Center