$91.98 +0.97 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
12/10/201480.5680.6779.2179.271,089,839
12/9/201478.9480.9378.9480.78791,531
12/8/201480.1880.7879.6479.87352,038
12/5/201479.3780.9679.3780.40469,606
12/4/201478.5779.4678.2479.41540,894
12/3/201477.4878.7677.1378.50410,152
12/2/201477.0377.7276.6577.28499,196
12/1/201477.3177.5776.0177.04478,282
11/28/201478.5078.5377.5277.67242,306
11/26/201479.0079.0078.0778.28569,748
11/25/201479.3879.6178.9178.98323,685
11/24/201479.5879.6978.9379.23477,147
11/21/201479.4579.8878.9879.20450,551
11/20/201478.5979.1878.3078.52557,595
11/19/201479.3579.4978.5178.77478,901
11/18/201480.0080.6679.3879.43331,082
11/17/201480.6880.9079.9380.06399,005
11/14/201480.3981.1480.2480.66575,156
11/13/201484.6984.7983.3383.74572,256
11/12/201483.6084.5583.2884.51473,242
11/11/201483.8083.9683.3483.70255,164
11/10/201483.7984.1883.2483.81325,426
11/7/201483.8383.9883.0683.65279,833
11/6/201483.4084.0383.2883.79398,268
11/5/201482.2583.3781.9483.15725,330
11/4/201480.7081.7680.7081.54726,571
11/3/201481.1981.4880.6581.03886,048
10/31/201481.4381.6380.6380.97554,332
10/30/201479.8080.8179.5080.17795,077
10/29/201482.7882.7879.7780.251,909,215
10/28/201480.0184.8378.2184.272,064,666
10/27/201484.4985.1783.7284.86947,891
10/24/201485.1885.5284.2784.80506,302
10/23/201484.3685.3384.3185.02474,163
10/22/201484.3184.4182.9783.03307,746
10/21/201482.8284.0382.2583.98488,892
10/20/201481.7082.4781.3882.13484,135
10/17/201482.8483.0981.8581.91351,820
10/16/201480.6582.5880.4281.94603,287
10/15/201480.9782.9780.5782.15568,809
10/14/201480.8782.7080.2082.42520,984
10/13/201481.5981.8080.0980.13315,322
10/10/201483.7983.7981.3481.44381,869
10/9/201484.9985.5583.3983.65267,227
10/8/201483.6085.1782.4985.12533,539
10/7/201484.9485.0983.5283.54261,969
10/6/201486.3486.5585.3085.61368,023
10/3/201486.4386.6985.6586.07738,132
10/2/201484.1586.0984.1485.76565,386
10/1/201485.2385.3883.8684.50621,194
9/30/201486.5186.5185.0285.46260,713
9/29/201486.1186.9686.1186.44264,748
9/26/201486.6387.0586.1686.93254,108
9/25/201487.8288.3586.5086.64223,333
9/24/201487.4788.3287.2488.19296,092
9/23/201488.1288.3287.5187.55216,367
9/22/201489.2889.2888.2188.47226,064
9/19/201490.0090.5589.1589.52841,118
9/18/201489.6790.0089.4989.93265,115
9/17/201489.8090.1389.0089.50371,269
9/16/201489.7090.2589.0789.44381,379
9/15/201490.4190.4589.5489.83194,671
9/12/201490.7491.5089.5590.41234,299
9/11/201490.1591.0790.0690.75161,348
9/10/201491.0291.2790.0490.62247,658
9/9/201491.1291.5190.5090.88382,278
9/8/201490.6791.9190.3690.92392,124
9/5/201491.1391.1390.2890.92145,861
9/4/201490.5491.7990.4091.09157,095
9/3/201490.4590.9190.0490.34171,763
9/2/201490.4091.8489.9590.31372,504
8/29/201490.0290.5089.6690.14159,967
8/28/201489.7990.1589.3589.84157,785
8/27/201490.6390.6389.5490.15192,054
8/26/201490.6091.0690.5590.77150,815
8/25/201490.4990.7889.6890.68108,036
8/22/201489.8290.1589.5489.96149,945
8/21/201489.9890.3889.2489.82181,466
8/20/201489.2890.2089.1690.02240,257
8/19/201489.5190.0089.1689.50276,936
8/18/201488.4589.4988.2589.44150,235
8/15/201489.0089.2387.3987.80312,647
8/14/201487.8288.8787.8188.81229,664
8/13/201488.6288.6387.2587.60405,227
8/12/201487.7288.8287.5788.54457,748
8/11/201488.0288.6487.7587.87135,396
8/8/201486.9287.6686.5887.53389,401
8/7/201486.9987.2586.4386.85396,733
8/6/201485.3086.4985.3086.30387,846
8/5/201485.4586.1385.3285.76322,731
8/4/201485.4085.8984.2685.83308,481
8/1/201485.1485.5884.5584.95375,749
7/31/201486.4286.6285.0385.29413,709
7/30/201487.1787.8187.0187.18387,220
7/29/201487.8287.8886.7486.74279,197
7/28/201488.7188.7687.5687.84325,757
7/25/201488.1688.8787.9088.68318,585
7/24/201488.0788.8187.9688.63517,021
7/23/201488.7888.7887.9388.16329,494
7/22/201488.9989.3488.6288.85287,593
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center