MSC Industrial Direct Co Inc $87.42

down -0.16


17/4/2014 04:15 PM  |  NYSE : MSM  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
2/3/201160.2061.2460.0760.83226,092
2/2/201160.8561.0960.1560.36325,605
2/1/201159.9361.1659.8261.07782,932
1/31/201158.6659.5458.6459.43309,579
1/28/201159.6559.8358.1458.57276,383
1/27/201159.9060.0859.4259.63276,642
1/26/201159.5560.1059.0960.00230,374
1/25/201159.4659.6358.5259.34363,964
1/24/201159.6860.0059.3959.83285,513
1/21/201160.2760.2759.6159.66185,267
1/20/201159.6960.3359.3259.98379,403
1/19/201160.6560.7059.6159.74298,863
1/18/201160.1960.8259.8760.82392,613
1/14/201160.0160.4259.8160.40364,540
1/13/201160.5760.6859.8460.22488,973
1/12/201161.2961.3760.4060.68510,985
1/11/201161.5161.5160.4461.00424,974
1/10/201160.3061.4759.8361.28590,481
1/7/201160.3562.6160.0160.67743,485
1/6/201163.2963.3460.4561.571,966,200
1/5/201164.3066.1864.3065.26547,980
1/4/201165.6565.9863.6864.24499,047
1/3/201165.2266.6865.1465.60373,557
12/31/201065.7665.8964.5464.69302,552
12/30/201065.1166.1264.9965.75186,904
12/29/201065.1665.5065.0265.22144,932
12/28/201065.3565.4764.8264.98236,424
12/27/201065.5065.7864.6765.28254,720
12/23/201065.9266.3665.7665.78112,270
12/22/201065.9466.1365.5865.81142,643
12/21/201065.6865.8365.6165.76175,337
12/20/201065.3265.7664.9965.49109,553
12/17/201065.3465.9865.1265.19288,021
12/16/201064.2265.3064.1765.29176,731
12/15/201064.3765.1164.1164.14212,720
12/14/201064.3564.6164.0064.37267,840
12/13/201064.9064.9064.1664.23186,391
12/10/201064.0164.8963.8864.83155,850
12/9/201064.1764.1763.6763.93258,574
12/8/201064.1264.4863.6163.75153,777
12/7/201064.0964.6563.9064.01225,211
12/6/201063.6863.8863.3363.59150,402
12/3/201062.9263.9562.6563.81204,656
12/2/201061.8763.2261.6863.16160,247
12/1/201060.9762.0360.9761.89212,488
11/30/201059.8860.7959.5960.14246,352
11/29/201060.5460.5459.6760.39442,016
11/26/201060.6461.0560.5260.8578,516
11/24/201060.6661.3360.6661.02291,598
11/23/201059.0960.5359.0360.29445,005
11/22/201058.2260.2358.1060.22412,166
11/19/201058.2258.6557.9458.52175,585
11/18/201057.9159.1357.9158.44329,799
11/17/201057.2757.5056.8157.3099,817
11/16/201057.3357.7456.8057.14271,656
11/15/201057.9058.4257.6057.72130,461
11/12/201057.8558.3657.5257.64189,105
11/11/201058.0058.5657.7058.24227,980
11/10/201058.3058.6257.8758.54144,861
11/9/201058.3758.7258.0858.22225,573
11/8/201058.5458.5457.9358.31222,157
11/5/201058.3258.7658.0458.75372,608
11/4/201058.6258.8158.2058.37206,170
11/3/201057.8558.0557.3257.89252,301
11/2/201057.4457.9857.1157.92173,270
11/1/201057.2257.5456.4956.89262,928
10/29/201056.6757.5956.6056.94202,769
10/28/201058.3058.4757.7558.00380,774
10/27/201057.5658.1057.5058.03311,766
10/26/201057.7558.6257.5958.10472,093
10/25/201058.5058.8257.9358.06432,901
10/22/201057.7359.1257.3258.43472,329
10/21/201055.8357.5255.8357.40530,324
10/20/201055.3056.2554.8355.88565,762
10/19/201054.2155.2853.9154.52255,950
10/18/201055.0055.0054.2454.91241,930
10/15/201055.1355.2354.5254.98339,256
10/14/201055.4155.7654.5654.68186,087
10/13/201055.2956.2954.9755.62180,789
10/12/201055.1855.3454.5755.06141,820
10/11/201055.2955.7655.2055.4687,043
10/8/201054.5055.3354.3955.17253,270
10/7/201055.2355.2354.1054.60170,733
10/6/201054.7955.3154.4054.87217,571
10/5/201054.5254.9654.2354.66262,660
10/4/201054.2954.8153.7254.00221,972
10/1/201054.4454.8554.1354.51296,138
9/30/201054.3054.6553.0554.04321,952
9/29/201053.4454.3453.3953.77183,544
9/28/201053.5153.9652.4953.74381,868
9/27/201053.6153.6353.0453.20101,566
9/24/201052.6454.0352.6453.63311,811
9/23/201051.7952.8751.4452.13256,401
9/22/201052.5153.2452.0252.24157,628
9/21/201052.8953.6052.4852.79265,549
9/20/201052.5553.1052.3952.82301,916
9/17/201051.7852.9151.5052.54376,073
9/16/201051.5751.9051.3651.61258,953
9/15/201050.7651.9650.5751.83355,106
9/14/201049.8351.3249.8351.00277,147
Trading Center