$89.52 -0.41 (%) MSC Industrial Direct Co Inc - NYSE

Sep. 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
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
10/11/201379.6480.0479.1679.87240,098
10/10/201378.5579.7478.1379.74344,661
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center