MSC Industrial Direct Co Inc $87.84

down -0.84


28/7/2014 04:02 PM  |  NYSE : MSM  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
10/9/201379.2479.2777.0377.81769,208
10/8/201381.4081.4578.9679.44539,325
10/7/201382.3482.6981.6582.05184,422
10/4/201382.9483.2082.4382.94441,585
10/3/201381.7182.7780.7982.60376,771
10/2/201381.6982.0981.0881.75200,048
10/1/201381.0982.8281.0682.33607,318
9/30/201379.3281.7678.9381.35346,954
9/27/201380.5681.1679.6980.00310,333
9/26/201380.7981.3780.2180.87278,303
9/25/201380.7681.5380.3180.57307,958
9/24/201380.5381.3180.2080.57222,919
9/23/201379.7180.9179.6080.30296,001
9/20/201382.4482.9880.0780.08601,042
9/19/201382.5982.9981.9982.15149,411
9/18/201380.7883.0480.7782.50244,550
9/17/201380.3781.0280.1080.87201,581
9/16/201381.1881.3780.2680.37129,091
9/13/201381.0081.0080.1280.36149,250
9/12/201381.1881.7380.4181.00285,052
9/11/201382.1282.4681.3281.40270,582
9/10/201380.2582.3580.1982.30301,054
9/9/201379.0480.3179.0480.01167,150
9/6/201379.7179.7478.4478.97236,355
9/5/201377.0379.5876.7179.35559,550
9/4/201375.9877.4175.9877.18366,436
9/3/201376.9277.4875.5876.13431,910
8/30/201377.0877.0875.9176.00181,451
8/29/201376.9777.5876.5877.04235,897
8/28/201377.3977.6577.0077.02126,978
8/27/201378.1878.3777.4177.42131,146
8/26/201379.0079.5878.4678.80138,894
8/23/201379.6879.9878.7078.97133,122
8/22/201378.6079.6578.5479.48123,618
8/21/201378.7679.1878.3778.44209,848
8/20/201378.6679.7078.4379.07119,956
8/19/201378.5078.7778.0178.49155,891
8/16/201378.4278.7578.0678.50130,705
8/15/201378.4878.9777.9578.55207,675
8/14/201379.3679.7778.6179.36216,930
8/13/201379.6780.0879.3479.58137,594
8/12/201379.7280.0979.4079.68137,478
8/9/201379.7380.2679.5179.82202,572
8/8/201380.3380.6779.6779.74422,864
8/7/201382.3182.5479.9580.06445,196
8/6/201383.7083.8982.6682.77199,696
8/5/201384.4384.4383.4683.92169,379
8/2/201383.9084.7583.4884.62337,127
8/1/201381.7684.5781.5584.33557,738
7/31/201381.4381.6080.6880.95306,055
7/30/201380.3181.2279.9281.11274,541
7/29/201379.5480.1879.4380.07136,956
7/26/201379.5980.2478.4379.81202,955
7/25/201378.7280.0378.3280.01203,825
7/24/201380.3180.3178.4478.89368,767
7/23/201379.9980.3579.4380.03518,587
7/22/201379.1079.8979.0179.84300,320
7/19/201379.5979.9778.7779.07213,979
7/18/201379.7680.4079.4879.82222,000
7/17/201378.6680.0878.3079.41347,241
7/16/201379.1379.3778.3478.51315,663
7/15/201378.9579.4778.8679.19135,916
7/12/201379.5579.9178.8278.89342,678
7/11/201380.8081.6179.3679.74447,315
7/10/201380.0081.5878.5080.31589,607
7/9/201378.6081.1178.5879.91629,094
7/8/201377.5978.1077.2177.96408,591
7/5/201376.6877.4875.8877.37351,002
7/3/201375.8776.5975.5576.13248,285
7/2/201377.3077.5075.7276.11526,046
7/1/201378.0078.6577.5377.99646,657
6/28/201378.4478.4776.9777.46627,188
6/27/201378.7079.1978.2278.70441,478
6/26/201379.5479.5478.1078.18362,353
6/25/201378.2279.4478.0079.01395,111
6/24/201377.5078.0376.3877.41574,545
6/21/201378.6979.0677.8878.21450,987
6/20/201379.6679.6677.8978.44341,801
6/19/201381.2581.7180.3080.30176,863
6/18/201380.7581.5880.4281.44290,173
6/17/201380.5581.1080.1681.00305,980
6/14/201381.0081.3179.8980.09295,871
6/13/201378.7981.0678.5480.86337,676
6/12/201380.4880.7478.5578.80213,015
6/11/201379.6680.5578.8779.93241,247
6/10/201381.9081.9279.8580.17368,152
6/7/201380.5282.6880.5281.53284,935
6/6/201380.2680.8479.8580.39275,043
6/5/201382.0882.2180.0380.41296,101
6/4/201383.4584.0882.0082.54183,798
6/3/201382.8983.5581.9083.35438,930
5/31/201382.1284.0281.9482.67312,882
5/30/201382.0782.5881.8882.31231,653
5/29/201382.6982.8381.5382.29183,225
5/28/201383.1084.0082.7883.21187,029
5/24/201382.2482.8281.6282.61139,123
5/23/201382.6383.1682.4382.71276,032
5/22/201384.3985.0082.9483.22510,310
5/21/201383.7284.4483.6284.26498,499
5/20/201383.7784.0483.3083.61382,596
Trading Center