$83.98 +1.85 (%) MSC Industrial Direct Co Inc - NYSE

Oct. 21, 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
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
2/15/201384.9786.8184.8786.01532,035
2/14/201384.0085.4483.8284.80424,976
2/13/201383.3684.3883.3684.08249,664
2/12/201382.6383.4482.4983.36221,426
2/11/201382.1182.6881.9782.63228,582
2/8/201380.9082.5380.9082.30332,750
2/7/201380.5281.1680.3581.04284,804
2/6/201380.1580.7780.1580.59140,702
2/5/201379.7380.7379.7380.55165,142
2/4/201379.7980.0979.5479.73292,051
2/1/201379.8280.6478.9480.40334,200
1/31/201378.9279.2678.6579.12417,518
1/30/201379.2779.4879.0279.21314,305
1/29/201378.6879.4278.4079.33309,323
1/28/201379.5879.7478.4478.96392,088
1/25/201379.2579.7078.6679.58500,899
1/24/201376.4079.2976.4079.22645,716
1/23/201377.3877.4675.7476.39465,129
1/22/201377.0577.6576.8677.35299,368
1/18/201376.2277.2475.9877.22298,203
1/17/201375.5776.5774.8576.36379,132
1/16/201374.8675.6074.1575.13858,592
1/15/201374.7375.4274.4474.92537,818
1/14/201375.8076.3674.7574.91552,476
1/11/201374.4079.2472.8076.001,333,773
1/10/201372.0174.1571.4473.652,435,758
1/9/201377.5378.1476.7777.00494,123
1/8/201377.5078.0876.7977.22355,476
1/7/201378.2978.6877.0178.00570,980
1/4/201378.0978.5777.9078.29395,268
1/3/201376.9978.3676.2478.06326,266
1/2/201376.6077.5576.5277.00463,242
12/31/201274.1775.5774.0075.38218,694
12/28/201274.1775.5074.0274.16207,041
12/27/201273.7875.2173.4874.59390,538
12/26/201274.1274.3173.4473.55227,636
12/24/201273.7474.5672.0374.1178,258
12/21/201273.0074.2272.8173.93556,438
12/20/201274.3174.3473.1073.71208,376
12/19/201273.0675.2372.7674.17513,368
12/18/201271.8573.1471.7072.99273,534
12/17/201270.8871.6270.8471.61219,401
12/14/201270.8171.5070.8070.98529,695
12/13/201270.9571.2570.1571.02642,671
12/12/201271.0971.2370.1670.75422,287
12/11/201271.5671.7970.4671.00262,613
12/10/201270.4171.9669.8971.08348,378
12/7/201270.7771.0570.1470.30523,892
12/6/201270.6771.2670.0870.60314,604
12/5/201271.1671.6170.5171.03302,920
12/4/201271.6172.0870.8471.04239,055
12/3/201273.0073.1271.2471.37344,305
11/30/201272.8073.1372.5272.66425,048
11/29/201272.8272.9771.7772.61142,660
11/28/201271.4172.5370.9672.24281,771
11/27/201270.7772.3270.7571.63306,338
11/26/201270.7771.3169.9270.65212,740
11/23/201270.3571.1870.1971.1859,322
11/21/201270.8070.9669.9070.06140,741
11/20/201270.0770.8169.3470.48158,980
11/19/201270.4271.1569.7070.30219,922
11/16/201270.1070.4969.4269.86218,353
11/15/201268.9470.3268.3870.12375,661
11/14/201270.6570.6568.9669.10408,036
11/13/201270.7771.2970.3470.48197,994
11/12/201270.9271.3970.6570.77346,809
11/9/201270.4171.4869.7770.71251,725
11/8/201271.5071.7570.2270.62326,446
11/7/201271.8572.0370.9771.69310,156
11/6/201271.9972.6271.7572.50455,639
11/5/201271.2172.1870.7671.90401,861
11/2/201273.9073.9171.8771.88428,961
11/1/201273.0874.0970.7073.60643,636
10/31/201270.1775.5570.1774.60568,148
10/26/201270.6071.0770.0270.70274,105
10/25/201269.9370.8269.1770.81264,337
10/24/201270.0070.0068.8969.46541,887
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center