$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
9/19/201161.0262.0760.6061.64232,063
9/16/201162.2862.7061.8562.32512,891
9/15/201161.9862.7560.7062.54689,504
9/14/201160.2162.0359.2761.39268,932
9/13/201158.3359.9257.9259.80455,200
9/12/201157.6158.7057.0758.16221,053
9/9/201159.2560.0157.9958.41379,740
9/8/201160.2660.4559.5059.70377,202
9/7/201159.6960.7359.4560.71157,192
9/6/201156.6058.8856.3858.74185,605
9/2/201159.0860.1358.3858.62112,070
9/1/201161.6962.5260.4560.57271,853
8/31/201161.5362.5661.1461.67267,238
8/30/201160.6861.5260.2361.06219,298
8/29/201159.3061.0059.3060.96197,565
8/26/201157.4659.3456.7358.99368,405
8/25/201159.7960.1157.5257.79305,816
8/24/201158.2559.3857.9759.24157,614
8/23/201156.3758.5056.1558.41230,606
8/22/201156.6056.7055.4756.05343,887
8/19/201155.2056.8954.9155.10385,397
8/18/201157.2657.6455.4456.00635,730
8/17/201159.3159.7058.7659.49577,702
8/16/201158.3659.4258.0158.98315,252
8/15/201158.9059.2258.0359.18362,422
8/12/201157.9558.8456.7058.33463,108
8/11/201152.6656.9352.4656.34551,227
8/10/201153.2653.8852.4752.66889,257
8/9/201151.4254.5949.7254.53862,878
8/8/201153.3654.2950.1650.17661,391
8/5/201156.3356.8454.4655.13463,585
8/4/201158.9758.9755.6155.61296,026
8/3/201159.2660.5758.7459.68489,667
8/2/201160.7161.3659.3059.30319,422
8/1/201162.2962.5460.0561.01393,226
7/29/201161.3962.3260.8561.78406,657
7/28/201163.3563.7262.2962.38244,271
7/27/201164.2564.4863.0663.39312,741
7/26/201165.7865.8164.5064.65112,483
7/25/201166.0466.3865.4265.96105,716
7/22/201166.5766.7066.0166.53108,340
7/21/201166.1866.9366.0266.54140,265
7/20/201166.0166.2065.2565.87149,984
7/19/201165.7566.0365.1265.79225,631
7/18/201165.9966.0764.9365.37172,891
7/15/201167.2167.2166.0766.36174,257
7/14/201168.4869.0266.7266.93383,086
7/13/201168.3969.5568.2368.37240,706
7/12/201167.5968.7867.4268.08286,341
7/11/201168.6468.9567.6767.86248,881
7/8/201169.5070.0568.8169.50453,635
7/7/201170.2371.8370.2070.48556,973
7/6/201169.2969.9469.0969.75195,641
7/5/201169.3369.6768.6969.30271,442
7/1/201166.3469.7765.7369.30618,474
6/30/201165.8767.9664.1566.311,460,253
6/29/201167.2468.3666.8368.10630,442
6/28/201165.5467.1265.4066.89281,878
6/27/201165.1465.6264.6965.19295,819
6/24/201165.2666.0864.8165.17373,757
6/23/201164.7165.5564.1965.05488,138
6/22/201165.8266.1565.4765.48490,554
6/21/201165.4066.1965.2866.05377,042
6/20/201164.3465.3064.3465.18333,921
6/17/201164.8065.0264.2764.49412,040
6/16/201164.2764.6963.9364.36321,960
6/15/201165.3166.1564.2764.33246,360
6/14/201165.1866.5265.0766.44191,110
6/13/201164.6865.1664.4264.70197,899
6/10/201165.5965.7964.6664.76129,988
6/9/201165.9566.0865.5065.89299,071
6/8/201166.6566.6665.6865.79196,735
6/7/201167.1067.1466.6366.93283,745
6/6/201167.2267.4566.3466.62246,331
6/3/201166.4367.6766.3867.30267,589
6/2/201167.5268.0566.9667.43166,676
6/1/201168.9169.5967.3767.44277,825
5/31/201169.7969.7968.4969.51221,479
5/27/201169.4869.4868.9469.06139,110
5/26/201168.2569.3368.2269.14123,363
5/25/201167.7868.8167.6068.64129,666
5/24/201167.8168.3167.5267.92189,050
5/23/201167.6167.8167.1067.45285,531
5/20/201169.5869.7368.3168.95262,189
5/19/201170.6270.7369.2769.68196,837
5/18/201169.2770.3969.0870.2187,924
5/17/201169.8270.4068.7269.01279,175
5/16/201170.3270.7270.1470.50321,718
5/13/201170.8871.2370.4270.50340,909
5/12/201170.2271.0270.0070.78284,135
5/11/201171.1771.4470.0470.58118,451
5/10/201171.1471.6670.9971.60319,849
5/9/201170.5171.1570.2670.87220,818
5/6/201171.3571.3570.2270.62260,861
5/5/201170.0271.1969.8470.50309,597
5/4/201170.9771.0869.7070.50198,998
5/3/201171.4971.7370.4271.00145,261
5/2/201172.1972.4071.2771.71258,354
4/29/201172.5273.3071.5271.59308,956
4/28/201171.7772.2071.7171.93162,609
Trading Center