$81.33 +0.98 (%) MSC Industrial Direct Co Inc - NYSE

Dec. 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
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
12/11/201379.5379.7077.7378.01324,507
12/10/201379.7980.1779.4679.53277,118
12/9/201379.0680.5279.0680.05698,784
12/6/201377.6779.4977.5179.31512,647
12/5/201376.6177.0876.5876.83309,331
12/4/201381.2481.2476.3477.13392,922
12/3/201377.8278.3477.3477.65589,045
12/2/201376.9278.2076.6078.05476,354
11/29/201376.8677.2276.3076.85165,779
11/27/201376.7276.9476.2376.90189,161
11/26/201376.5176.8476.1076.68169,006
11/25/201376.7076.9276.2876.43130,092
11/22/201377.0777.3276.0176.66299,498
11/21/201377.0177.5776.6877.15180,758
11/20/201378.4478.4476.7676.92215,158
11/19/201378.5578.9077.6077.67456,443
11/18/201378.6679.3178.3878.50799,191
11/15/201376.8678.0876.4077.80857,859
11/14/201375.7576.0274.8775.74526,805
11/13/201375.6676.0875.2675.55813,578
11/12/201375.6876.3675.5175.99619,932
11/11/201375.7676.3475.6775.99403,781
11/8/201375.8776.5575.6975.96733,926
11/7/201377.8177.8375.7075.76455,123
11/6/201378.8678.8677.6177.67507,998
11/5/201377.3078.2476.6578.06562,189
11/4/201377.1578.2076.5777.95529,308
11/1/201376.2277.4976.1877.01452,755
10/31/201376.2077.6175.5076.371,240,599
10/30/201384.0287.5477.5477.611,643,803
10/29/201383.0483.4882.2883.39432,683
10/28/201383.7083.7882.7283.01383,930
10/25/201382.2683.7781.9783.70300,362
10/24/201381.7582.3881.5882.22268,372
10/23/201381.6281.9281.1781.76205,134
10/22/201380.4281.9380.3781.84308,279
10/21/201380.5780.5779.7180.35337,575
10/18/201380.7580.9280.1280.67181,543
10/17/201378.9680.4578.9680.35186,570
10/16/201379.1780.2078.8179.50268,568
10/15/201379.5980.0378.5178.91249,696
10/14/201379.3379.8778.9379.67303,777
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center