MSC Industrial Direct Company, Inc. Common Stock (NY: MSM )

76.77 -0.25 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 76.55 77.82 76.35 76.77 2,051,450 -0.23(-0.30%)
Dec 19, 2024 78.47 79.27 77.00 77.00 343,472 -1.31(-1.67%)
Dec 18, 2024 81.38 82.01 77.94 78.31 632,224 -3.03(-3.73%)
Dec 17, 2024 82.01 82.76 80.64 81.34 414,981 -1.15(-1.39%)
Dec 16, 2024 82.71 83.66 81.68 82.49 617,465 -0.82(-0.98%)
Dec 13, 2024 82.71 83.32 82.00 83.31 394,256 +0.19(+0.23%)
Dec 12, 2024 83.57 83.74 81.98 83.12 391,015 -0.77(-0.92%)
Dec 11, 2024 84.94 85.61 83.58 83.89 646,276 -0.41(-0.49%)
Dec 10, 2024 83.26 84.93 82.19 84.30 505,294 +0.31(+0.37%)
Dec 09, 2024 83.68 84.61 83.36 83.99 474,897 +0.86(+1.03%)
Dec 06, 2024 84.07 84.41 82.41 83.13 409,878 -0.22(-0.26%)
Dec 05, 2024 83.88 84.61 82.76 83.35 517,711 -0.32(-0.38%)
Dec 04, 2024 84.00 84.86 83.15 83.67 808,995 -1.09(-1.29%)
Dec 03, 2024 85.29 85.29 84.19 84.76 455,613 -0.25(-0.29%)
Dec 02, 2024 86.04 86.27 84.91 85.01 489,315 -0.87(-1.01%)
Nov 29, 2024 86.09 86.57 84.82 85.88 339,104 +0.64(+0.75%)
Nov 27, 2024 86.07 86.79 85.05 85.24 304,312 -0.40(-0.47%)
Nov 26, 2024 86.27 87.00 84.88 85.64 724,606 -1.38(-1.59%)
Nov 25, 2024 86.00 88.60 86.00 87.02 594,733 +1.61(+1.89%)
Nov 22, 2024 84.79 85.69 84.34 85.41 472,274 +1.28(+1.52%)
Nov 21, 2024 81.53 84.90 81.20 84.13 521,258 +2.79(+3.43%)
Nov 20, 2024 80.55 81.48 80.04 81.34 553,108 +0.71(+0.88%)
Nov 19, 2024 81.24 82.09 80.57 80.63 527,815 -1.78(-2.16%)
Nov 18, 2024 83.06 83.50 82.32 82.41 511,643 -0.66(-0.79%)
Nov 15, 2024 85.87 86.07 83.01 83.07 684,600 -2.38(-2.79%)
Nov 14, 2024 87.50 87.62 85.33 85.45 467,544 -2.03(-2.32%)
Nov 13, 2024 88.16 89.21 87.36 87.48 706,617 -1.27(-1.43%)
Nov 12, 2024 89.06 89.27 87.84 88.75 771,943 -0.57(-0.64%)
Nov 11, 2024 89.04 89.95 88.73 89.32 885,341 +1.19(+1.35%)
Nov 08, 2024 87.19 88.52 86.94 88.14 677,726 +0.40(+0.45%)
Nov 07, 2024 87.41 88.99 87.41 87.74 665,163 -0.21(-0.24%)
Nov 06, 2024 86.17 88.69 85.68 87.95 1,402,152 +6.67(+8.20%)
Nov 05, 2024 79.43 81.39 79.43 81.28 459,783 +1.53(+1.91%)
Nov 04, 2024 79.70 80.54 79.60 79.76 997,406 -0.18(-0.22%)
Nov 01, 2024 78.93 80.63 78.75 79.93 521,283 +1.61(+2.06%)
Oct 31, 2024 81.69 81.84 78.24 78.32 846,955 -2.98(-3.67%)
Oct 30, 2024 81.46 82.27 80.79 81.30 616,890 -0.34(-0.41%)
Oct 29, 2024 79.68 82.29 79.33 81.64 905,429 +1.32(+1.64%)
Oct 28, 2024 78.65 80.39 78.49 80.32 668,568 +2.40(+3.08%)
Oct 25, 2024 76.74 79.23 76.74 77.92 1,178,009 +0.87(+1.13%)
Oct 24, 2024 77.26 78.25 75.19 77.05 2,074,628 -3.02(-3.77%)
Oct 23, 2024 79.62 80.40 79.39 80.07 1,122,075 +0.27(+0.34%)
Oct 22, 2024 81.34 81.34 79.79 79.81 532,017 -1.82(-2.23%)
Oct 21, 2024 83.44 83.44 81.50 81.63 383,346 -1.79(-2.15%)
Oct 18, 2024 83.71 84.13 82.92 83.42 650,892 +0.16(+0.19%)
Oct 17, 2024 81.35 83.44 81.35 83.26 520,012 +1.37(+1.67%)
Oct 16, 2024 83.46 83.93 81.59 81.90 689,179 +0.28(+0.34%)
Oct 15, 2024 81.78 83.12 81.55 81.62 514,276 -0.59(-0.72%)
Oct 14, 2024 82.53 82.53 81.50 82.21 427,510 -0.37(-0.44%)
Oct 11, 2024 81.49 83.50 81.13 82.58 671,632 +2.05(+2.55%)
Oct 10, 2024 80.05 81.00 79.91 80.53 609,921 -0.03(-0.04%)
Oct 09, 2024 79.77 81.06 79.38 80.56 740,905 +1.12(+1.41%)
Oct 08, 2024 80.97 80.97 79.39 79.44 506,123 -2.03(-2.49%)
Oct 07, 2024 81.96 82.36 81.28 81.47 376,040 -1.14(-1.38%)
Oct 04, 2024 83.69 84.04 82.26 82.61 387,023 -0.11(-0.13%)
Oct 03, 2024 82.99 83.49 82.03 82.72 643,546 -0.71(-0.85%)
Oct 02, 2024 83.76 84.45 83.31 83.43 443,850 -0.73(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.