MSC Industrial Direct Co Inc $88.40

down -1.12


22/9/2014 02:39 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
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
7/5/201265.1065.5264.8665.22694,131
7/3/201264.7565.5464.6365.43327,767
7/2/201265.4966.1264.3064.74762,942
6/29/201266.3966.3964.6565.55902,020
6/28/201263.3466.2462.5065.071,891,254
6/27/201264.0464.1862.0562.421,254,544
6/26/201264.5365.6463.7164.22739,578
6/25/201264.2865.2463.9164.50990,148
6/22/201265.4065.4764.6664.971,115,272
6/21/201268.4268.6365.2865.39498,191
6/20/201268.7768.9668.2668.51449,245
6/19/201268.3669.3168.3668.80974,775
6/18/201266.1168.3365.3468.31677,753
6/15/201264.3266.1764.2465.96532,822
6/14/201265.0465.6263.5464.11474,597
6/13/201266.1166.3364.7964.89368,694
6/12/201265.9466.5365.3566.22547,209
6/11/201268.7068.7365.7065.80475,496
6/8/201268.2469.1967.8268.32701,313
6/7/201268.6268.9767.6668.44279,551
6/6/201267.2668.2266.8567.81532,202
6/5/201269.6969.7465.1366.691,774,303
6/4/201269.3770.2368.7570.14453,835
6/1/201270.2270.6268.9869.19369,318
5/31/201272.3972.7570.8471.71628,051
5/30/201273.6773.6772.5572.80358,907
5/29/201273.2874.4072.9974.12338,831
5/25/201272.4272.9771.7572.69450,787
5/24/201272.3972.5570.6072.26241,792
5/23/201270.4572.4569.9572.36644,449
5/22/201269.1871.1868.7870.76759,968
5/21/201268.3169.1367.7969.06693,149
5/18/201269.3569.6068.0768.31335,173
5/17/201271.6871.6868.9569.06583,164
5/16/201271.2272.0771.1571.46556,527
5/15/201270.7571.6070.5571.321,143,780
5/14/201271.2571.3970.6071.03720,944
5/11/201272.7373.0871.4871.70712,632
5/10/201273.3373.7673.0073.09584,174
5/9/201272.2273.2971.6772.89830,464
5/8/201272.1972.7171.3572.50410,155
5/7/201273.3773.9572.5172.74336,915
5/4/201273.5273.9072.3673.09397,473
5/3/201274.8975.0173.6373.88734,690
5/2/201273.0475.0172.9574.80443,663
Trading Center