MSC Industrial Direct Co Inc $90.02

up +0.52


20/8/2014 04:02 PM  |  NYSE : MSM  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
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
10/23/201270.2070.5769.4169.59437,380
10/22/201270.7371.2570.0370.94176,984
10/19/201271.5071.6070.4570.79207,283
10/18/201271.7372.1571.2871.81417,166
10/17/201271.9072.5971.3171.51304,707
10/16/201271.3372.6070.9471.86414,282
10/15/201272.3072.7271.5672.55308,694
10/12/201272.5073.2171.6171.99398,377
10/11/201270.6373.1970.6373.10857,806
10/10/201269.6569.8769.3969.69487,817
10/9/201269.7169.8069.0969.64369,182
10/8/201269.1869.9169.1369.76125,422
10/5/201269.8470.2669.3069.55163,212
10/4/201269.2070.0668.9569.56361,637
10/3/201267.9668.9767.7268.89311,270
10/2/201267.4967.9167.2167.72298,383
10/1/201267.7768.0565.4667.181,279,501
9/28/201267.2367.6566.8767.46456,701
9/27/201267.1567.6466.1467.41775,228
9/26/201270.3870.5167.1067.221,198,598
9/25/201271.8872.0470.3570.41530,989
9/24/201272.3572.4171.4771.54230,058
9/21/201273.1573.2972.5972.66403,644
9/20/201272.2672.6871.7872.62258,687
9/19/201272.2373.3872.0773.05200,803
9/18/201273.0673.2372.1372.26163,323
9/17/201273.8274.1273.0373.04229,977
9/14/201271.9774.1371.9773.88331,443
9/13/201271.1772.0369.9871.55385,098
9/12/201272.1972.4371.2671.79140,893
9/11/201272.8173.2871.7871.97328,059
9/10/201272.2872.9972.1172.67433,536
9/7/201270.8972.0970.7672.05215,927
9/6/201269.7871.3569.6770.89246,381
9/5/201270.2770.3969.1769.30360,264
9/4/201269.1070.3867.8170.17452,914
8/31/201268.8669.4768.1869.30271,224
8/30/201268.3368.7668.0668.50310,830
8/29/201269.5269.5368.3468.93297,317
8/28/201269.5870.0269.2269.46227,673
8/27/201270.6670.9169.4569.56394,463
8/24/201270.1970.9369.9870.69289,676
8/23/201270.1170.4069.6970.16476,000
8/22/201270.4870.9669.9970.07340,570
Trading Center