$72.00 -0.95 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/201560.5760.6159.2259.30746,684
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center