$75.08 +0.86 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
3/20/201573.1173.3172.7573.13755,421
3/19/201573.8073.8073.0073.01563,171
3/18/201573.2674.1373.2373.80547,783
3/17/201572.9773.5072.3473.41713,747
3/16/201571.2673.4971.2673.40670,758
3/13/201571.7871.8270.8071.04394,027
3/12/201571.3272.1871.2372.08449,528
3/11/201571.5371.5470.9270.97526,164
3/10/201571.5071.8471.3171.51328,762
3/9/201572.2972.3371.8671.93522,427
3/6/201572.6572.8371.8472.16483,860
3/5/201572.7073.2872.4472.89351,401
3/4/201572.5473.0271.9372.82564,757
3/3/201573.4473.4472.9973.18470,311
3/2/201572.8973.3172.3673.18973,416
2/27/201574.6174.7272.9272.99499,098
2/26/201575.5775.8674.3974.49590,907
2/25/201575.5775.8975.0675.51238,246
2/24/201575.9176.0575.0075.47382,755
2/23/201576.3976.5975.7175.81257,239
2/20/201576.5376.5375.1876.45560,877
2/19/201577.3177.5076.4376.47349,616
2/18/201577.2078.0677.0477.38397,865
2/17/201576.8077.3676.3777.11386,898
2/13/201576.2777.0676.2776.74263,743
2/12/201575.7076.7474.9476.33611,152
2/11/201575.7875.9575.2675.74255,162
2/10/201576.0076.2275.4575.95314,533
2/9/201575.3176.2575.3175.79327,141
2/6/201575.1975.8374.9575.66525,848
2/5/201575.0875.5174.9475.18844,442
2/4/201576.7176.7174.8075.011,059,633
2/3/201576.0177.0875.9677.00293,249
2/2/201575.0076.0874.8775.87589,344
1/30/201575.1075.7874.7575.07442,665
1/29/201574.9275.9974.2875.63437,698
1/28/201575.7775.9974.8875.01650,748
1/27/201575.6075.6774.7675.23515,156
1/26/201575.7476.6275.4276.39445,635
1/23/201576.9377.5075.9576.00287,987
1/22/201577.4177.5876.2776.99477,194
1/21/201574.6376.8774.4476.78550,932
1/20/201574.9875.7074.4274.81479,916
1/16/201573.9775.0573.9774.99736,512
1/15/201574.5075.1373.8474.29971,181
1/14/201573.3174.4673.3174.45758,852
1/13/201574.0675.0473.5274.06615,256
1/12/201574.9175.3373.6673.71573,138
1/9/201573.7075.1473.1774.77894,568
1/8/201576.3976.8073.8974.371,061,009
1/7/201576.0078.5773.6674.521,516,123
1/6/201578.7678.9276.9078.38445,591
1/5/201581.0281.0378.3378.78478,776
1/2/201581.4182.1780.1081.24341,042
12/31/201482.0283.0381.1981.25162,824
12/30/201482.3782.7581.7982.34151,329
12/29/201481.4382.6681.4082.60170,691
12/26/201481.2282.0481.1081.62108,716
12/24/201481.3881.7980.6180.99208,036
12/23/201481.3181.6780.6681.52271,076
12/22/201481.3781.4380.3980.89214,085
12/19/201480.3481.7980.2881.33595,599
12/18/201479.7280.5279.1080.35279,628
12/17/201477.6878.8676.7178.75250,293
12/16/201477.7079.2477.1177.58382,848
12/15/201478.0578.6676.8477.94327,470
12/12/201478.3578.9677.6777.69310,848
12/11/201479.3080.2778.8879.11266,988
12/10/201480.5680.6779.2179.271,089,839
12/9/201478.9480.9378.9480.78791,531
12/8/201480.1880.7879.6479.87352,038
12/5/201479.3780.9679.3780.40469,606
12/4/201478.5779.4678.2479.41540,894
12/3/201477.4878.7677.1378.50410,152
12/2/201477.0377.7276.6577.28499,196
12/1/201477.3177.5776.0177.04478,282
11/28/201478.5078.5377.5277.67242,306
11/26/201479.0079.0078.0778.28569,748
11/25/201479.3879.6178.9178.98323,685
11/24/201479.5879.6978.9379.23477,147
11/21/201479.4579.8878.9879.20450,551
11/20/201478.5979.1878.3078.52557,595
11/19/201479.3579.4978.5178.77478,901
11/18/201480.0080.6679.3879.43331,082
11/17/201480.6880.9079.9380.06399,005
11/14/201480.3981.1480.2480.66575,156
11/13/201484.6984.7983.3383.74572,256
11/12/201483.6084.5583.2884.51473,242
11/11/201483.8083.9683.3483.70255,164
11/10/201483.7984.1883.2483.81325,426
11/7/201483.8383.9883.0683.65279,833
11/6/201483.4084.0383.2883.79398,268
11/5/201482.2583.3781.9483.15725,330
11/4/201480.7081.7680.7081.54726,571
11/3/201481.1981.4880.6581.03886,048
10/31/201481.4381.6380.6380.97554,332
10/30/201479.8080.8179.5080.17795,077
10/29/201482.7882.7879.7780.251,909,215
10/28/201480.0184.8378.2184.272,064,666
10/27/201484.4985.1783.7284.86947,891
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center