MSC Industrial Direct Co Inc $85.29

down -1.89


31/7/2014 04:03 PM  |  NYSE : MSM  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSM historical data

Date Open High Low Close Volume
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
4/27/201171.4272.0871.0272.00385,118
4/26/201171.0071.5970.8171.35231,868
4/25/201171.4371.7670.5670.72192,106
4/21/201171.3872.1071.2471.63317,769
4/20/201170.7071.2670.3271.22353,459
4/19/201170.3470.6069.7069.85262,541
4/18/201169.8670.5169.6469.99416,088
4/15/201170.3070.9669.9270.76304,010
4/14/201169.8670.5169.5770.22166,505
4/13/201170.9671.3969.7170.52254,583
4/12/201171.1571.3470.2470.54323,030
4/11/201171.9672.5571.1871.57354,038
4/8/201172.8573.7471.2071.90443,806
4/7/201173.6074.7872.6872.94653,672
4/6/201176.0379.2274.1175.041,940,173
4/5/201169.9970.6869.8170.50495,488
4/4/201169.6270.3769.3470.27379,198
4/1/201168.9069.7668.6069.48296,168
3/31/201167.1168.5367.1168.47276,992
3/30/201166.8967.7066.6967.16210,276
3/29/201164.9066.8164.6366.72307,939
3/28/201164.8865.4864.8065.02278,012
3/25/201163.7964.9863.4464.62282,504
3/24/201164.1264.2563.3463.61625,176
3/23/201164.5464.5863.4363.79431,687
3/22/201165.5765.5764.5864.70146,938
3/21/201165.0366.1365.0265.59160,791
3/18/201164.6164.7564.0364.18250,533
3/17/201163.9964.6763.5563.82261,236
3/16/201162.6463.6962.3463.09236,091
3/15/201161.5963.4561.5962.99153,017
3/14/201163.5564.0762.9663.43122,759
3/11/201163.6564.2963.2964.06130,138
3/10/201163.5964.2663.1763.91218,907
3/9/201164.0264.7063.6264.42173,718
3/8/201163.2564.6662.9964.26124,137
3/7/201163.7864.0762.4263.19245,125
3/4/201164.1864.5762.9263.47156,608
3/3/201162.6964.4662.6764.16226,855
3/2/201161.3662.5361.3262.02223,065
3/1/201163.4863.4861.4261.46302,229
2/28/201163.3263.8562.7363.19337,640
2/25/201162.3162.9362.2962.92182,107
2/24/201161.4562.3561.3461.97272,605
2/23/201162.7462.7660.4261.50356,990
2/22/201163.5064.1662.6562.83235,245
2/18/201163.9064.2263.4164.22195,842
2/17/201163.1563.9163.1563.77172,211
2/16/201162.6663.7362.5963.27273,178
2/15/201162.3662.7862.0762.41191,061
2/14/201162.7363.0862.2662.64175,575
2/11/201161.8762.7261.8462.67110,327
2/10/201161.6262.3561.3862.18101,444
2/9/201161.6162.2161.4161.87162,401
2/8/201161.2261.8961.0361.8594,074
2/7/201161.0561.6360.9661.29177,606
2/4/201160.9561.2960.6561.00144,985
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
1/6/201163.2963.3460.4561.571,966,199
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
Trading Center