$84.80 -0.22 (%) MSC Industrial Direct Co Inc - NYSE

Oct. 24, 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
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
5/17/201383.2483.9683.0283.87329,847
5/16/201384.2384.4382.8283.00290,959
5/15/201383.2384.2583.1784.21390,669
5/14/201382.7083.7782.2683.47301,646
5/13/201382.5783.1282.2282.52231,720
5/10/201380.8082.7880.7682.63527,107
5/9/201380.8881.4780.5380.80327,953
5/8/201381.1181.2380.5681.09310,899
5/7/201380.2581.4780.1981.14276,150
5/6/201379.7680.4079.6580.07263,147
5/3/201378.2480.3277.9879.99430,293
5/2/201377.7578.5577.4277.83174,894
5/1/201378.8178.8677.3777.38430,055
4/30/201378.5979.1477.8478.80468,234
4/29/201378.5078.9678.1278.70307,424
4/26/201378.5578.8878.1278.33233,864
4/25/201378.6879.5378.0078.93350,957
4/24/201378.3878.8777.6478.31360,120
4/23/201378.6279.0677.6378.21332,898
4/22/201377.5178.4276.8778.17376,165
4/19/201376.9178.1176.4277.51261,321
4/18/201378.3778.3776.1976.84430,016
4/17/201378.1178.7677.5578.10579,432
4/16/201376.9679.0276.9679.01872,841
4/15/201377.6878.3476.2276.33438,562
4/12/201378.0778.3677.5478.08580,016
4/11/201379.7279.8978.4578.74718,662
4/10/201380.4180.8877.3979.892,051,833
4/9/201382.8883.5882.0483.18382,875
4/8/201383.0083.7081.7282.83458,900
4/5/201381.5082.9980.8682.83262,928
4/4/201381.5582.9481.2682.59513,012
4/3/201383.3583.8581.2781.53456,395
4/2/201383.9884.9283.1383.27411,567
4/1/201386.1786.1883.6183.93359,474
3/28/201384.4385.9884.3085.78234,319
3/27/201385.0285.0583.1084.33583,571
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center