$79.20 +0.68 (%) MSC Industrial Direct Co Inc - NYSE

Nov. 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
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
8/21/201270.1770.6669.9870.44325,725
8/20/201271.0271.0769.6570.17273,307
8/17/201269.7570.9369.6570.83228,334
8/16/201268.7770.0068.3969.64228,521
8/15/201269.0669.2468.6168.87415,975
8/14/201269.8169.8968.8169.13258,074
8/13/201268.1869.3368.0369.33383,431
8/10/201268.5868.8967.9568.14373,490
8/9/201270.3770.3769.1369.22235,396
8/8/201270.2970.4669.4570.26285,471
8/7/201269.5870.9369.5270.47526,390
8/6/201269.0870.0268.6969.27603,728
8/3/201268.3569.3667.7868.84306,696
8/2/201268.3568.7466.6667.21363,574
8/1/201268.9069.5068.3868.75655,515
7/31/201269.5269.7468.5368.73357,662
7/30/201269.9370.4269.7069.83754,084
7/27/201268.7770.2868.5569.99269,337
7/26/201267.7268.5767.4068.39422,743
7/25/201267.8868.1866.0266.76704,472
7/24/201268.9969.2967.1267.791,023,518
7/23/201266.9069.5265.9769.06923,483
7/20/201267.3067.9966.8967.80547,764
7/19/201267.5068.5267.2767.96655,471
7/18/201264.8368.0464.7067.40911,392
7/17/201263.7665.0363.5065.01391,840
7/16/201264.3664.3662.9263.56355,063
7/13/201264.0065.0964.0064.78521,763
7/12/201261.6564.5861.6563.78923,015
7/11/201261.9162.4561.3961.96452,002
7/10/201263.2063.7261.4761.90909,246
7/9/201262.5263.3662.0462.81455,732
7/6/201264.7664.7663.1563.52606,828
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center