MSC Industrial Direct Co Inc $89.27

down -0.66


19/9/2014 12:19 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
4/30/201274.5574.6973.3673.71470,993
4/27/201274.7974.8774.0274.57468,117
4/26/201274.5574.8074.0874.51542,132
4/25/201274.2574.6473.7374.551,004,110
4/24/201276.5276.6173.4773.54978,112
4/23/201278.2578.2976.3076.35806,350
4/20/201279.0179.4678.8579.04242,423
4/19/201279.8280.0078.0678.60287,123
4/18/201279.9180.2379.4380.00335,928
4/17/201279.0180.2978.6079.94285,833
4/16/201277.9278.5577.4478.40230,269
4/13/201277.7878.4577.3677.68185,915
4/12/201278.1978.8177.9178.07327,544
4/11/201277.7078.2377.0378.18300,312
4/10/201279.6579.8876.8076.85367,677
4/9/201280.4980.7579.5079.80423,258
4/5/201282.3982.8581.2081.57361,127
4/4/201283.5083.6980.4182.59499,834
4/3/201283.5684.7683.4284.27388,261
4/2/201283.0084.2282.5383.45319,849
3/30/201284.0584.2183.2883.28187,319
3/29/201283.8083.9582.8183.54207,142
3/28/201283.5084.3282.6084.27264,971
3/27/201283.7283.8983.2283.33188,423
3/26/201283.2783.8783.0783.69186,285
3/23/201282.4382.6881.3682.6298,885
3/22/201282.7582.8981.5382.44192,610
3/21/201282.8283.8981.8883.20233,604
3/20/201282.2982.9782.1482.62145,218
3/19/201282.9383.3082.3282.75240,197
3/16/201283.8084.0983.1583.22389,279
3/15/201284.2084.3983.2383.83249,639
3/14/201284.2484.4483.1384.21183,584
3/13/201282.8884.2882.5684.25178,482
3/12/201282.2782.8481.7582.60162,602
3/9/201281.7282.9781.6082.28159,284
3/8/201281.0082.1580.3681.54166,448
3/7/201279.8680.9479.5780.47221,111
3/6/201280.0580.2379.3979.66228,352
3/5/201280.1280.7679.9180.54144,323
3/2/201279.4480.4778.6180.23279,059
3/1/201279.6880.1179.2179.42210,637
2/29/201279.6580.2078.8779.41233,758
2/28/201280.5580.6279.2079.55125,896
2/27/201279.2780.6078.7980.34242,027
2/24/201280.2181.5179.1179.59182,824
2/23/201280.5780.8279.9780.19163,813
2/22/201280.4081.2979.9780.62185,562
2/21/201281.1381.5180.2280.42233,736
2/17/201280.4481.1580.4480.74132,309
2/16/201280.0481.1079.7880.08225,510
2/15/201280.5080.5179.4880.13281,910
2/14/201279.7780.4879.6180.32190,400
2/13/201278.9780.2878.9280.26238,954
2/10/201277.5978.5477.4478.41389,414
2/9/201277.9978.4477.3378.27238,858
2/8/201277.5678.0077.1177.80146,089
2/7/201277.3177.9476.9777.56179,333
2/6/201277.5077.9377.4077.53154,326
2/3/201277.0478.0076.8077.84192,890
2/2/201277.1677.1675.3575.98255,353
2/1/201276.6377.3176.4477.24230,645
1/31/201276.1276.4275.5276.02295,061
1/30/201275.5175.9974.9075.67192,140
1/27/201276.5376.9175.8775.95184,342
1/26/201277.7878.5276.4976.75197,036
1/25/201276.2876.5775.7876.43231,632
1/24/201275.8977.2575.8976.78159,567
1/23/201276.1177.0276.1076.37336,720
1/20/201276.6276.9575.9276.11294,315
1/19/201276.9077.0376.1176.82340,391
1/18/201275.2577.0275.2576.82365,436
1/17/201275.4575.7974.7675.58472,140
1/13/201273.1274.5072.7474.38250,534
1/12/201273.1073.6672.8573.59344,408
1/11/201272.8673.1472.7873.06231,384
1/10/201274.1074.3472.6372.95292,785
1/9/201272.9673.3072.5473.22550,337
1/6/201272.5073.3572.0172.26779,807
1/5/201271.5773.7270.5073.13664,503
1/4/201271.1973.0470.8372.39579,472
1/3/201272.9773.3871.3971.49439,613
12/30/201172.4472.4471.5471.55177,302
12/29/201170.4872.2870.4872.20193,830
12/28/201171.0471.2570.1070.14288,067
12/27/201170.7071.2170.6070.98132,057
12/23/201170.8371.4970.5970.84193,813
12/22/201170.4670.9870.3170.61309,471
12/21/201169.1470.5368.6070.36333,687
12/20/201168.4170.0668.2269.49217,990
12/19/201167.9269.0167.1867.44303,549
12/16/201166.7068.5766.7067.62678,917
12/15/201165.7966.6965.7966.37510,802
12/14/201166.1866.2064.9865.16297,828
12/13/201168.5469.0266.1866.67317,522
12/12/201168.3868.3866.9567.93159,754
12/9/201167.2869.0367.2668.80260,788
12/8/201167.2467.6766.8367.00275,918
12/7/201167.5968.0866.8167.75433,675
12/6/201168.6068.7867.7067.96488,064
Trading Center