Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Msc Industrial Direct Company (NY: MSM )

78.25 +2.21 (+2.91%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	75.71	76.38	75.41	76.04	596,674	+0.24(+0.32%)
Jul 09, 2024	76.56	76.57	75.40	75.80	682,182	-0.66(-0.86%)
Jul 08, 2024	77.02	77.02	75.98	76.46	648,117	-0.08(-0.10%)
Jul 05, 2024	77.16	77.16	75.86	76.54	880,529	-1.13(-1.45%)
Jul 03, 2024	79.05	79.37	76.92	77.67	547,242	-1.49(-1.89%)
Jul 02, 2024	77.18	79.56	75.98	79.16	2,174,712	+1.77(+2.29%)
Jul 01, 2024	78.95	79.27	77.35	77.39	1,118,559	-1.07(-1.36%)
Jun 28, 2024	77.58	78.79	77.30	78.46	960,632	+1.29(+1.67%)
Jun 27, 2024	78.12	78.52	77.10	77.17	574,689	-0.85(-1.09%)
Jun 26, 2024	77.26	78.40	77.06	78.02	469,265	-0.73(-0.93%)
Jun 25, 2024	79.08	79.59	78.19	78.76	894,806	-0.95(-1.19%)
Jun 24, 2024	78.88	80.39	78.45	79.70	969,731	+1.10(+1.40%)
Jun 21, 2024	78.23	78.63	77.24	78.61	1,547,713	+0.61(+0.79%)
Jun 20, 2024	78.16	78.84	77.70	77.99	622,995	-0.60(-0.77%)
Jun 18, 2024	77.97	79.96	77.50	78.60	1,075,651	+0.72(+0.93%)
Jun 17, 2024	74.36	78.43	74.24	77.87	1,275,334	+2.85(+3.80%)
Jun 14, 2024	78.76	79.65	74.74	75.03	2,533,527	-8.73(-10.42%)
Jun 13, 2024	83.84	84.04	83.19	83.75	447,792	-0.53(-0.63%)
Jun 12, 2024	83.97	84.78	83.02	84.28	527,590	+1.87(+2.27%)
Jun 11, 2024	82.84	83.02	81.69	82.42	435,935	-0.71(-0.86%)
Jun 10, 2024	83.78	84.33	82.70	83.13	479,483	-1.29(-1.52%)
Jun 07, 2024	83.94	85.60	83.94	84.41	613,428	+0.23(+0.27%)
Jun 06, 2024	83.67	84.22	82.67	84.19	622,852	+0.16(+0.19%)
Jun 05, 2024	83.97	84.70	83.46	84.03	739,573	+0.24(+0.28%)
Jun 04, 2024	84.73	84.76	83.32	83.79	373,683	-0.94(-1.11%)
Jun 03, 2024	85.30	85.37	83.84	84.73	673,406	-0.25(-0.29%)
May 31, 2024	84.13	85.05	83.70	84.98	618,800	+0.91(+1.08%)
May 30, 2024	84.57	84.78	83.78	84.07	523,547	+0.00(+0.00%)
May 29, 2024	83.14	84.46	82.87	84.07	690,027	-1.21(-1.42%)
May 28, 2024	87.34	87.52	85.17	85.27	710,778	-2.13(-2.43%)
May 24, 2024	88.24	88.41	87.26	87.40	515,979	-0.28(-0.32%)
May 23, 2024	89.84	89.84	86.91	87.68	537,949	-2.46(-2.73%)
May 22, 2024	90.25	90.53	89.69	90.14	264,163	-0.11(-0.12%)
May 21, 2024	91.38	91.73	90.13	90.25	355,796	-1.29(-1.40%)
May 20, 2024	90.07	91.77	89.85	91.54	485,541	+1.37(+1.51%)
May 17, 2024	91.36	91.42	89.68	90.17	379,461	-0.99(-1.09%)
May 16, 2024	92.16	92.16	91.13	91.16	302,522	-1.14(-1.23%)
May 15, 2024	93.18	93.30	91.85	92.30	350,436	-0.50(-0.54%)
May 14, 2024	91.94	93.00	91.66	92.80	373,281	+1.24(+1.35%)
May 13, 2024	92.30	92.35	91.41	91.57	277,222	-0.43(-0.46%)
May 10, 2024	91.26	92.13	90.77	91.99	292,145	+0.77(+0.85%)
May 09, 2024	90.84	91.29	90.46	91.22	223,133	+0.54(+0.60%)
May 08, 2024	90.79	91.01	90.10	90.68	370,155	-0.36(-0.39%)
May 07, 2024	90.79	91.45	90.67	91.03	518,303	+0.49(+0.55%)
May 06, 2024	91.45	91.64	90.41	90.54	302,857	-0.10(-0.11%)
May 03, 2024	91.00	91.41	90.20	90.64	292,619	+0.49(+0.55%)
May 02, 2024	90.48	90.48	89.70	90.14	215,224	+0.16(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.