$100.87 0.00 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
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
7/17/201570.1470.4369.5670.32704,428
7/16/201570.4370.7870.0070.22309,821
7/15/201570.3770.7269.9270.06578,935
7/14/201571.0071.2770.3870.41389,976
7/13/201570.6671.1970.1271.15608,107
7/10/201571.9872.1970.2970.30716,006
7/9/201571.3271.7771.0671.43832,643
7/8/201569.5071.9269.1470.801,386,852
7/7/201571.3872.4069.1370.092,375,227
7/6/201567.8168.4567.4167.98860,110
7/2/201569.2069.4368.4668.47635,013
7/1/201570.0270.0468.6369.00735,360
6/30/201570.0870.0969.5769.77979,242
6/29/201570.4270.6569.5669.59936,850
6/26/201569.9971.1169.9970.90998,108
6/25/201570.5270.5269.8469.84377,613
6/24/201570.2570.4669.8070.29434,325
6/23/201569.9770.3069.9770.25386,332
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center