$76.90 -0.60 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
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
11/10/201562.3962.5461.2561.99567,286
11/9/201563.4363.7562.2062.50266,331
11/6/201563.6763.8762.7963.61271,191
11/5/201563.9764.4963.4264.14503,585
11/4/201564.5765.1863.9964.08367,994
11/3/201563.9664.5663.4664.42576,951
11/2/201562.7364.1262.6363.92519,280
10/30/201562.0062.9561.7662.77665,125
10/29/201561.5162.1161.4661.93504,203
10/28/201559.5761.7459.2061.61975,221
10/27/201559.6060.0658.1759.581,040,641
10/26/201559.8160.0559.1059.641,112,294
10/23/201560.0860.2459.5959.78618,056
10/22/201559.3260.6159.0359.90778,164
10/21/201559.8060.0358.7858.86449,179
10/20/201558.7459.8958.4159.69804,758
10/19/201559.4759.8058.3958.901,009,156
10/16/201560.9861.0059.2059.78650,026
10/15/201561.9862.0960.9561.46316,376
10/14/201562.2662.5261.6361.75942,617
10/13/201563.0063.6762.1262.21608,686
10/12/201564.5664.5663.6163.95315,577
10/9/201564.9565.2764.2064.49213,757
10/8/201563.9365.2363.8764.99281,853
10/7/201563.9364.9663.7764.05484,040
10/6/201562.4463.6562.2063.46591,244
10/5/201561.1862.5460.8362.41637,112
10/2/201559.3661.2359.0861.09376,415
10/1/201561.1161.6459.7860.08492,018
9/30/201561.7262.4460.3861.03453,086
9/29/201561.4061.9260.9561.30320,737
9/28/201561.8362.0061.2361.29235,609
9/25/201562.7864.2062.0762.19445,212
9/24/201562.3862.6661.6562.31322,605
9/23/201563.8963.9962.7062.97257,733
9/22/201563.7264.4663.3163.80554,546
9/21/201564.3165.0564.1764.40508,990
9/18/201565.9566.1463.9764.08886,472
9/17/201567.8668.1566.4966.66283,549
9/16/201567.0368.0266.8367.89267,246
9/15/201565.9767.1165.6566.99246,467
9/14/201566.5866.8365.2365.79467,772
9/11/201566.6066.9966.0066.60262,919
9/10/201567.1067.5366.6766.97201,442
9/9/201567.8868.1867.0567.18307,766
9/8/201566.8467.3866.3567.26515,052
9/4/201566.5466.7565.6865.91398,709
9/3/201567.3667.8166.9467.22520,573
9/2/201566.6667.4266.4767.39277,418
9/1/201566.7367.0265.9566.04486,953
8/31/201567.1468.0566.5467.69346,536
8/28/201567.0167.8066.9967.45301,554
8/27/201566.4667.5665.7267.06474,121
8/26/201566.1966.3065.2765.78397,803
8/25/201567.3467.5264.9265.04421,551
8/24/201565.3268.4364.5066.24581,425
8/21/201568.9269.6168.4468.50383,105
8/20/201570.3470.5569.4069.43367,028
8/19/201571.6271.7470.6071.04196,657
8/18/201571.4972.1371.4972.03323,608
8/17/201571.4171.9071.0171.60297,695
8/14/201570.8272.0070.7871.62239,768
8/13/201570.7970.9870.3970.71263,278
8/12/201569.7471.3569.4671.14476,309
8/11/201570.8070.8170.1870.34270,544
8/10/201570.1571.4970.1371.44289,725
8/7/201570.0170.1269.4869.75265,597
8/6/201570.5470.5469.6169.96367,863
8/5/201570.5271.0069.8670.49271,995
8/4/201570.2770.8169.7170.28222,940
8/3/201571.3571.3569.9870.21663,014
7/31/201570.3871.4670.2571.26389,306
7/30/201569.9670.3769.3770.23310,661
7/29/201569.1070.3669.0970.11342,161
7/28/201568.7469.0968.3269.02405,527
7/27/201568.0568.5067.8668.46569,399
7/24/201569.6869.9568.4568.52508,465
7/23/201570.0370.1269.6669.81746,829
7/22/201570.0670.8569.9770.07450,029
7/21/201570.5370.9770.0070.18503,035
7/20/201570.3070.7770.0370.40264,670
7/17/201570.1470.4369.5670.32704,428
Trading Center