$77.67 -0.61 (%) MSC Industrial Direct Co Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
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
12/5/201169.1569.5967.9568.55633,965
12/2/201169.7170.9467.7667.95473,471
12/1/201169.1170.3568.8869.22246,144
11/30/201166.7069.5666.6869.53451,801
11/29/201164.1165.5363.9564.44593,243
11/28/201164.5864.5863.4063.97397,316
11/25/201162.2062.7962.2062.3462,754
11/23/201163.8764.1062.2862.45198,679
11/22/201164.0764.4263.7964.29623,322
11/21/201164.9465.4163.7364.28197,510
11/18/201165.7866.2465.1966.05183,782
11/17/201166.6866.9065.0065.43269,753
11/16/201167.6867.9266.5366.66299,926
11/15/201168.2068.7467.7168.40232,869
11/14/201168.6268.9768.1168.65334,948
11/11/201168.5369.8968.4469.22129,841
11/10/201167.7068.3065.5667.68141,301
11/9/201167.8968.3166.4666.72160,988
11/8/201168.9269.8367.5969.65145,053
11/7/201168.9068.9067.2168.54134,433
11/4/201168.5469.0667.8068.82255,600
11/3/201167.2469.3166.2269.00352,187
11/2/201167.2467.8766.5466.97215,780
11/1/201165.2867.7565.2866.37350,213
10/31/201169.0969.7067.9968.01353,449
10/28/201170.5371.2468.9669.55457,527
10/27/201170.1671.2669.6670.56259,896
10/26/201169.2870.3966.4268.67407,410
10/25/201168.3269.3167.5267.70207,424
10/24/201166.8069.1465.8568.80168,344
10/21/201166.2066.8065.9366.69118,391
10/20/201165.3565.8264.4965.62179,768
10/19/201165.6565.9064.8865.05248,514
10/18/201164.1766.1563.7265.75181,460
10/17/201164.6865.1863.7463.91272,708
10/14/201164.5165.1463.9965.05315,057
10/13/201163.7764.0963.0663.63307,207
10/12/201164.0964.9664.0064.26324,436
10/11/201162.8964.3662.4563.72363,352
10/10/201160.8263.8060.8263.34434,778
10/7/201161.4861.9760.2561.19391,588
10/6/201159.6561.2159.2661.13239,479
10/5/201158.8060.3058.5460.13514,043
10/4/201155.4858.5955.2558.52465,428
10/3/201156.0557.1355.8756.13842,117
9/30/201155.9157.5055.9156.46375,858
9/29/201157.3057.5155.4457.01258,471
9/28/201158.0458.3656.1956.21176,704
9/27/201158.0359.0357.5958.02322,407
9/26/201157.3757.8856.1857.23263,590
9/23/201156.6357.3756.5756.81338,399
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center