$73.69 +0.04 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201671.0073.8470.4473.171,248,837
4/5/201675.2475.2673.0374.341,238,853
4/4/201676.5276.7074.8475.45681,591
4/1/201675.8676.9874.7776.70681,530
3/31/201676.3176.3275.5576.31394,868
3/30/201675.7176.5875.3276.18371,498
3/29/201674.1675.3073.6075.27323,018
3/28/201674.7575.0273.2174.29306,960
3/24/201674.1774.7074.0374.57591,232
3/23/201674.2775.1473.3974.82443,623
3/22/201674.2574.9074.1274.39349,825
3/21/201674.6974.9773.6074.88272,628
3/18/201674.1675.0173.8974.81473,274
3/17/201672.1974.3972.1974.13312,002
3/16/201671.4172.5271.1272.20412,061
3/15/201671.4071.9269.7271.45563,444
3/14/201671.9372.4071.2171.95330,718
3/11/201671.5072.2869.7172.13354,190
3/10/201671.5471.6669.5671.00357,141
3/9/201670.9672.5470.8071.55451,411
3/8/201669.9970.9169.1770.67386,571
3/7/201670.4370.7369.4570.71581,630
3/4/201670.2770.6568.3470.341,035,871
3/3/201670.6071.0069.8070.28604,299
3/2/201671.1671.4769.7870.42673,358
3/1/201670.3171.7869.5871.12493,510
2/29/201670.1270.6569.1269.58447,661
2/26/201669.8970.3069.1770.18538,430
2/25/201668.9269.5567.9469.51537,838
2/24/201667.9568.9166.6068.85583,131
2/23/201669.4369.6168.0668.41519,652
2/22/201670.3170.8668.9769.36498,969
2/19/201668.9269.4068.0969.40349,507
2/18/201669.6669.8168.7869.40467,637
2/17/201668.9370.2368.5569.46983,273
2/16/201667.5168.3266.5668.20590,406
2/12/201665.6767.0665.6166.89589,842
2/11/201664.2965.9164.2965.08659,606
2/10/201667.3667.7065.4665.63818,814
2/9/201665.2467.3665.0166.99797,834
2/8/201665.2866.0564.2565.85995,192
2/5/201665.7066.0664.6365.601,415,095
2/4/201664.4567.2464.3865.745,374,176
2/3/201663.6665.0162.8764.50981,511
2/2/201665.1865.2463.3063.35751,926
2/1/201664.4965.8163.3065.63832,573
1/29/201662.5765.2662.4364.81876,602
1/28/201661.9162.5461.4362.51658,294
1/27/201661.3162.2560.6161.14686,188
1/26/201659.1161.4758.9561.40423,435
1/25/201660.0460.3658.5158.75405,719
1/22/201659.5360.7658.9560.38604,894
1/21/201657.9659.3657.9058.55801,742
1/20/201658.0958.6556.9258.071,096,931
1/19/201659.9660.0858.5058.89751,216
1/15/201658.8459.9757.5259.51898,909
1/14/201659.5360.2858.4760.12755,294
1/13/201660.0061.0259.3559.46779,681
1/12/201659.6059.9259.0859.89688,581
1/11/201659.2559.7258.5959.19688,935
1/8/201660.2761.1058.8959.19629,251
1/7/201658.8661.3558.8560.371,320,494
1/6/201656.6661.2456.0560.292,558,735
1/5/201656.5756.7755.2756.56725,666
1/4/201655.6456.5354.1956.53626,049
12/31/201557.0757.2356.2656.27283,873
12/30/201557.2857.6757.2157.35204,363
12/29/201557.5958.0456.9157.44287,033
12/28/201557.4057.4656.8657.16182,276
12/24/201557.7557.9857.5057.6196,182
12/23/201556.9457.7756.7157.75227,336
12/22/201555.5056.5855.0956.56549,432
12/21/201555.2855.8254.9255.53580,460
12/18/201554.8555.2954.5255.06788,407
12/17/201556.6556.9254.9755.01620,080
12/16/201557.2157.3655.9256.50580,575
12/15/201557.5758.2356.7556.88511,839
12/14/201558.6859.1457.6758.56275,950
12/11/201559.0459.1858.5458.66213,222
12/10/201559.3059.8459.1359.52260,188
12/9/201558.8160.2858.6659.30461,528
12/8/201560.5760.6159.2259.30746,684
12/7/201561.9362.1061.1161.35360,344
12/4/201561.4062.4861.2262.21435,730
12/3/201562.0462.2260.7461.47476,012
12/2/201561.8362.3661.6061.85398,722
12/1/201561.7762.1861.5962.00377,104
11/30/201561.4961.8361.1561.70284,857
11/27/201561.1561.4560.8061.2580,317
11/25/201560.9361.2760.7061.23250,758
11/24/201560.6761.2760.5861.00230,971
11/23/201560.6161.1560.4061.05252,722
11/20/201560.6661.1860.6060.72185,102
11/19/201560.7961.0060.0560.42302,449
11/18/201560.1361.0959.7961.01540,285
11/17/201560.3960.8859.5959.90328,257
11/16/201560.0560.8159.5060.36274,023
11/13/201559.6860.7959.5260.12330,877
11/12/201561.3162.1159.8659.90531,472
11/11/201562.0662.2761.2261.59278,646
Trading Center