Msc Industrial Direct Company (NY: MSM )

88.80 -0.81 (-0.90%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 89.21 89.39 87.72 88.80 416,696 -0.81(-0.90%)
Feb 02, 2023 86.82 90.04 86.17 89.61 697,948 +3.44(+3.99%)
Feb 01, 2023 82.24 86.53 82.24 86.17 572,419 +3.47(+4.20%)
Jan 31, 2023 80.75 82.90 80.75 82.70 469,491 +1.92(+2.38%)
Jan 30, 2023 81.57 82.24 80.75 80.78 190,664 -1.06(-1.30%)
Jan 27, 2023 81.83 82.45 81.24 81.84 301,808 +0.18(+0.22%)
Jan 26, 2023 81.00 81.95 80.62 81.66 374,216 +1.22(+1.52%)
Jan 25, 2023 80.39 80.75 79.52 80.44 209,673 -0.26(-0.32%)
Jan 24, 2023 80.04 80.99 79.26 80.70 239,142 +0.83(+1.04%)
Jan 23, 2023 79.38 80.23 79.25 79.87 302,014 +0.84(+1.06%)
Jan 20, 2023 77.62 79.03 76.75 79.03 389,559 +1.80(+2.33%)
Jan 19, 2023 77.45 78.05 77.19 77.23 390,949 -0.50(-0.64%)
Jan 18, 2023 79.24 79.86 77.72 77.73 382,093 -1.35(-1.71%)
Jan 17, 2023 80.48 81.07 78.60 79.08 392,552 -1.31(-1.63%)
Jan 13, 2023 80.00 80.57 79.80 80.39 252,497 -0.08(-0.10%)
Jan 12, 2023 81.50 81.86 80.42 80.47 434,960 -0.71(-0.87%)
Jan 11, 2023 80.21 81.48 80.08 81.18 427,693 +1.23(+1.54%)
Jan 10, 2023 79.00 80.25 78.27 79.95 456,609 +1.09(+1.38%)
Jan 09, 2023 78.07 79.54 77.46 78.86 612,846 +1.29(+1.66%)
Jan 06, 2023 77.10 77.58 75.99 77.57 615,029 +1.32(+1.73%)
Jan 05, 2023 80.38 80.38 76.07 76.25 695,369 -4.42(-5.48%)
Jan 04, 2023 81.02 81.72 80.31 80.68 425,319 -0.17(-0.21%)
Jan 03, 2023 80.98 81.41 80.01 80.85 291,909 -0.03(-0.04%)
Dec 30, 2022 80.81 81.14 80.29 80.88 242,446 -0.32(-0.39%)
Dec 29, 2022 80.88 81.92 80.85 81.19 215,625 +0.68(+0.85%)
Dec 28, 2022 82.73 82.93 80.51 80.51 202,535 -2.10(-2.54%)
Dec 27, 2022 82.49 83.03 82.10 82.61 187,600 +0.17(+0.20%)
Dec 23, 2022 81.93 82.97 81.59 82.44 248,971 +0.64(+0.79%)
Dec 22, 2022 82.06 82.49 80.45 81.80 325,979 -0.80(-0.97%)
Dec 21, 2022 81.62 82.72 80.98 82.60 293,874 +1.77(+2.19%)
Dec 20, 2022 80.85 81.53 80.63 80.83 190,971 -0.02(-0.02%)
Dec 19, 2022 81.01 81.61 80.38 80.85 372,724 -0.21(-0.26%)
Dec 16, 2022 80.28 81.35 80.27 81.05 928,641 -0.18(-0.22%)
Dec 15, 2022 81.88 81.97 80.99 81.23 408,904 -1.63(-1.97%)
Dec 14, 2022 83.17 83.89 82.21 82.87 232,879 -0.14(-0.17%)
Dec 13, 2022 85.37 85.37 82.13 83.00 412,564 -0.34(-0.40%)
Dec 12, 2022 82.44 83.37 82.00 83.34 244,464 +0.91(+1.10%)
Dec 09, 2022 83.00 84.03 82.41 82.43 158,469 -0.78(-0.94%)
Dec 08, 2022 83.48 83.61 82.43 83.21 335,482 +0.08(+0.10%)
Dec 07, 2022 82.82 83.63 82.35 83.13 220,786 +0.28(+0.33%)
Dec 06, 2022 83.59 83.86 81.91 82.86 312,448 -0.78(-0.93%)
Dec 05, 2022 83.91 84.11 82.75 83.64 316,906 -1.15(-1.35%)
Dec 02, 2022 84.00 85.37 83.93 84.79 155,844 +0.11(+0.13%)
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.