Msc Industrial Direct Company (NY: MSM )

85.33 +1.47 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.04 10.20 9.812 9.952 465,460 +0.02(+0.22%)
Feb 27, 2003 9.255 9.935 9.255 9.929 163,045 +0.67(+7.29%)
Feb 26, 2003 9.506 9.506 9.143 9.255 159,278 -0.28(-2.92%)
Feb 25, 2003 9.533 9.617 9.349 9.533 341,875 +0.02(+0.23%)
Feb 24, 2003 9.924 9.929 9.478 9.511 193,717 -0.42(-4.26%)
Feb 21, 2003 9.745 9.979 9.651 9.935 111,925 +0.23(+2.41%)
Feb 20, 2003 9.533 9.745 9.483 9.701 74,437 +0.10(+1.05%)
Feb 19, 2003 9.639 9.645 9.450 9.600 158,920 -0.04(-0.40%)
Feb 18, 2003 9.394 9.639 9.310 9.639 81,791 +0.13(+1.41%)
Feb 14, 2003 9.366 9.506 9.232 9.506 54,886 +0.16(+1.67%)
Feb 13, 2003 9.422 9.450 9.338 9.349 348,871 -0.07(-0.77%)
Feb 12, 2003 9.428 9.556 9.255 9.422 99,728 -0.01(-0.06%)
Feb 11, 2003 9.612 9.617 9.366 9.428 319,454 -0.18(-1.91%)
Feb 10, 2003 9.533 9.617 9.422 9.612 204,659 +0.13(+1.35%)
Feb 07, 2003 9.734 9.734 9.467 9.483 181,341 -0.28(-2.86%)
Feb 06, 2003 9.779 9.868 9.634 9.762 165,736 -0.05(-0.51%)
Feb 05, 2003 9.561 9.812 9.539 9.812 514,428 +0.28(+2.98%)
Feb 04, 2003 9.756 9.762 9.522 9.528 121,252 -0.28(-2.84%)
Feb 03, 2003 9.868 9.896 9.756 9.807 229,591 -0.06(-0.62%)
Jan 31, 2003 9.617 9.874 9.489 9.868 121,970 +0.18(+1.84%)
Jan 30, 2003 9.924 9.924 9.673 9.690 149,055 -0.20(-2.03%)
Jan 29, 2003 10.01 10.01 9.645 9.890 112,463 -0.13(-1.34%)
Jan 28, 2003 9.818 10.06 9.756 10.02 455,774 +0.21(+2.10%)
Jan 27, 2003 10.17 10.20 9.784 9.818 221,340 -0.38(-3.77%)
Jan 24, 2003 10.15 10.23 10.12 10.20 511,737 -0.01(-0.11%)
Jan 23, 2003 10.15 10.26 10.01 10.21 379,543 +0.13(+1.27%)
Jan 22, 2003 10.37 10.48 10.05 10.09 324,118 -0.31(-3.00%)
Jan 21, 2003 10.70 10.71 10.40 10.40 324,835 -0.31(-2.86%)
Jan 17, 2003 10.82 10.87 10.70 10.70 363,041 -0.14(-1.29%)
Jan 16, 2003 10.79 10.87 10.73 10.84 717,652 -0.02(-0.21%)
Jan 15, 2003 10.45 10.88 10.43 10.87 945,808 +0.36(+3.40%)
Jan 14, 2003 10.54 10.62 10.31 10.51 472,635 -0.03(-0.26%)
Jan 13, 2003 10.29 10.61 10.20 10.54 731,822 +0.31(+3.00%)
Jan 10, 2003 10.04 10.31 9.979 10.23 157,126 +0.20(+1.95%)
Jan 09, 2003 10.17 10.17 9.868 10.04 363,579 +0.01(+0.06%)
Jan 08, 2003 10.15 10.15 9.979 10.03 323,939 -0.16(-1.53%)
Jan 07, 2003 10.15 10.40 10.09 10.19 193,358 +0.04(+0.44%)
Jan 06, 2003 9.924 10.19 9.924 10.14 202,327 +0.25(+2.48%)
Jan 03, 2003 10.02 10.04 9.896 9.896 111,208 -0.11(-1.11%)
Jan 02, 2003 9.979 10.09 9.979 10.01 630,658 +0.11(+1.13%)
Dec 31, 2002 9.589 10.03 9.589 9.896 260,980 +0.22(+2.31%)
Dec 30, 2002 9.639 9.673 9.533 9.673 142,418 +0.03(+0.35%)
Dec 27, 2002 9.918 9.918 9.561 9.639 278,738 -0.30(-3.03%)
Dec 26, 2002 9.940 10.01 9.907 9.940 66,007 +0.00(+0.00%)
Dec 24, 2002 9.567 10.04 9.561 9.940 71,747 +0.37(+3.90%)
Dec 23, 2002 9.913 9.913 9.561 9.567 109,414 -0.35(-3.49%)
Dec 20, 2002 9.673 9.952 9.589 9.913 189,233 +0.32(+3.37%)
Dec 19, 2002 9.762 9.762 9.506 9.589 337,571 -0.17(-1.77%)
Dec 18, 2002 9.561 9.784 9.506 9.762 252,729 +0.11(+1.16%)
Dec 17, 2002 9.784 9.784 9.394 9.651 117,844 -0.22(-2.20%)
Dec 16, 2002 9.756 9.868 9.645 9.868 206,990 +0.14(+1.43%)
Dec 13, 2002 9.840 9.840 9.628 9.729 172,552 -0.08(-0.85%)
Dec 12, 2002 9.645 9.896 9.589 9.812 199,278 +0.22(+2.33%)
Dec 11, 2002 9.589 9.645 9.478 9.589 198,740 +0.06(+0.64%)
Dec 10, 2002 9.734 9.812 9.478 9.528 301,876 -0.21(-2.12%)
Dec 09, 2002 9.762 9.890 9.701 9.734 107,262 -0.03(-0.29%)
Dec 06, 2002 9.595 9.862 9.561 9.762 120,356 +0.16(+1.68%)
Dec 05, 2002 9.533 9.612 9.366 9.600 112,105 +0.15(+1.59%)
Dec 04, 2002 9.645 9.645 9.450 9.450 411,470 -0.25(-2.59%)
Dec 03, 2002 9.823 9.829 9.617 9.701 136,499 -0.26(-2.63%)
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.