$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
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
3/26/201385.2186.2184.9486.00277,791
3/25/201387.7087.7084.5085.23428,368
3/22/201387.2687.8186.7287.79239,176
3/21/201387.1787.2786.2786.85190,180
3/20/201386.7687.5386.6987.40261,608
3/19/201386.9687.5686.0986.63209,923
3/18/201386.3587.9286.1386.99287,268
3/15/201386.3687.1986.2387.02349,871
3/14/201386.8586.9286.1186.44338,074
3/13/201386.7887.2386.1686.94173,690
3/12/201386.7287.0785.9986.72258,862
3/11/201386.9487.4086.6687.21130,287
3/8/201386.7487.0786.2587.00305,565
3/7/201386.8587.4386.2386.29245,350
3/6/201387.0687.3386.6486.93224,420
3/5/201386.5787.6586.3486.85307,923
3/4/201385.2486.2484.9686.08280,404
3/1/201384.8485.6584.4485.42366,681
2/28/201385.6586.1284.9685.32332,889
2/27/201384.1285.9983.9085.65202,722
2/26/201384.5084.7183.2184.19472,755
2/25/201385.6285.7784.0884.14366,065
2/22/201384.0086.5084.0085.24612,711
2/21/201385.6385.6382.8483.09452,980
2/20/201386.4786.7585.6585.68278,556
2/19/201386.0186.5685.6886.54212,069
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center