$100.75 +0.70 (%) MSC Industrial Direct Co Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201490.0590.5187.6388.28777,662
4/9/201490.0092.8789.1189.921,418,937
4/8/201485.7587.0285.3586.57714,525
4/7/201486.9687.2585.6285.80586,996
4/4/201489.1689.6386.9887.24587,158
4/3/201487.2188.0486.7287.97494,687
4/2/201486.9087.7786.7087.07358,170
4/1/201486.6287.5885.4386.77376,782
3/31/201486.4987.1085.8686.52424,057
3/28/201485.4787.4285.3686.04356,006
3/27/201485.1285.7584.0885.15489,726
3/26/201486.7987.4084.9785.03244,298
3/25/201486.8387.1085.7086.46301,875
3/24/201488.2288.2786.1386.37581,031
3/21/201487.1288.1986.4888.19803,936
3/20/201485.8686.7885.3986.75437,416
3/19/201488.1788.7386.9187.39265,446
3/18/201487.7188.3587.1688.29347,180
3/17/201486.8688.3086.8587.69390,720
3/14/201485.4486.9585.1686.38224,368
3/13/201487.6587.6985.4885.69319,679
3/12/201487.0187.4086.4787.38359,422
3/11/201488.6188.6186.8987.50362,390
3/10/201488.0588.5887.4188.36244,464
3/7/201488.6289.2988.0888.30211,810
3/6/201488.2988.8287.4388.30373,801
3/5/201487.2288.1086.9488.09362,259
3/4/201487.2487.5586.6387.21261,384
3/3/201485.5086.6785.1186.25359,964
2/28/201486.1886.8285.8286.33247,403
2/27/201485.1086.1284.9986.08187,120
2/26/201484.8885.8884.6885.29289,920
2/25/201485.0185.2684.4984.62240,770
2/24/201485.2686.3184.9585.01269,613
2/21/201485.3685.8185.0785.10218,454
2/20/201483.9885.3283.6585.18362,547
2/19/201483.6184.6183.3383.95280,309
2/18/201484.1984.2483.1883.97359,079
2/14/201482.9284.1682.6583.97422,318
2/13/201481.6583.0581.6583.00215,916
2/12/201482.4782.9182.0282.44290,323
2/11/201481.4682.5081.0982.41245,019
2/10/201481.6881.9180.7781.47381,902
2/7/201481.9182.2081.2381.80432,507
2/6/201480.4981.4780.4081.42546,702
2/5/201481.1681.8579.5180.19803,161
2/4/201481.7482.6180.8081.39845,301
2/3/201484.1184.1580.6580.94758,454
1/31/201483.0284.3882.8984.02414,700
1/30/201484.2184.7483.5184.33387,248
1/29/201483.5484.5883.3583.51392,626
1/28/201485.2485.8283.8584.45441,329
1/27/201485.0085.7484.5285.00561,559
1/24/201485.9585.9584.4784.87846,919
1/23/201487.0087.6486.2986.68462,542
1/22/201487.8987.9387.0287.84364,151
1/21/201489.2489.3687.7287.80426,453
1/17/201488.6689.0088.2388.35388,810
1/16/201487.9789.1687.6388.62872,376
1/15/201487.2288.4786.7088.25767,923
1/14/201486.4887.4885.7587.39887,775
1/13/201485.0285.8484.9185.35779,647
1/10/201484.3985.6084.3985.40534,421
1/9/201484.6384.7183.6684.63883,609
1/8/201482.0284.7680.4384.511,521,233
1/7/201481.1481.6980.5281.41868,188
1/6/201481.5281.9980.6080.84504,664
1/3/201480.9181.7980.9181.36266,349
1/2/201480.7780.9680.2980.74707,432
12/31/201381.5081.7080.7480.87283,949
12/30/201381.4381.9081.2281.49547,741
12/27/201382.0582.2581.4181.49210,048
12/26/201382.3782.4181.7081.95160,640
12/24/201381.6282.2881.6282.0886,656
12/23/201385.2185.2180.7981.62173,721
12/20/201380.5681.1379.3580.64585,400
12/19/201380.8181.2780.4180.58372,876
12/18/201379.3681.5579.3681.21626,900
12/17/201378.8479.7278.6379.36499,904
12/16/201378.1779.1677.8179.00284,633
12/13/201377.6277.9576.7977.32432,995
12/12/201378.1978.2076.9877.34304,177
12/11/201379.5379.7077.7378.01324,507
12/10/201379.7980.1779.4679.53277,118
12/9/201379.0680.5279.0680.05698,784
12/6/201377.6779.4977.5179.31512,647
12/5/201376.6177.0876.5876.83309,331
12/4/201381.2481.2476.3477.13392,922
12/3/201377.8278.3477.3477.65589,045
12/2/201376.9278.2076.6078.05476,354
11/29/201376.8677.2276.3076.85165,779
11/27/201376.7276.9476.2376.90189,161
11/26/201376.5176.8476.1076.68169,006
11/25/201376.7076.9276.2876.43130,092
11/22/201377.0777.3276.0176.66299,498
11/21/201377.0177.5776.6877.15180,758
11/20/201378.4478.4476.7676.92215,158
11/19/201378.5578.9077.6077.67456,443
11/18/201378.6679.3178.3878.50799,191
11/15/201376.8678.0876.4077.80857,859
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center