$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
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
5/1/201273.6174.7373.1073.49516,763
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center