MSM: Historical Prices for MSC INDUSTRIAL DRCT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.48	46.00	45.24	45.90	375,400	45.90
19-Nov-09	45.77	46.03	45.26	45.80	528,000	45.80
18-Nov-09	46.50	46.50	46.01	46.15	536,700	46.15
17-Nov-09	45.89	46.70	45.50	46.62	476,800	46.62
16-Nov-09	45.42	46.31	45.42	46.13	205,200	46.13
13-Nov-09	44.97	45.37	44.63	45.16	159,800	45.16
12-Nov-09	45.52	45.67	44.65	44.72	189,400	44.72
11-Nov-09	45.89	45.92	45.31	45.50	366,700	45.50
10-Nov-09	46.26	46.40	45.42	45.75	520,300	45.75
9-Nov-09	45.74	46.67	45.74	46.66	415,500	46.66
6-Nov-09	45.19	45.92	44.79	45.64	306,600	45.64
5-Nov-09	44.91	45.75	44.69	45.58	519,400	45.58
4-Nov-09	44.88	45.21	44.35	44.38	433,900	44.38
3-Nov-09	43.53	44.72	43.25	44.61	527,800	44.61
2-Nov-09	43.30	44.38	42.38	43.70	507,300	43.70
30-Oct-09	44.81	44.85	42.96	43.05	511,800	43.05
29-Oct-09	44.67	45.07	44.25	44.83	658,500	44.83
28-Oct-09	45.79	45.79	44.13	44.28	718,900	44.28
28-Oct-09	$ 0.20 Dividend
27-Oct-09	46.79	47.04	45.81	46.04	396,500	45.84
26-Oct-09	47.35	48.00	46.84	46.98	420,800	46.78
23-Oct-09	48.15	48.20	47.20	47.50	459,600	47.29
22-Oct-09	47.85	48.85	47.50	48.39	775,300	48.18
21-Oct-09	47.95	49.25	45.81	47.56	1,639,500	47.35
20-Oct-09	45.91	45.93	45.09	45.32	527,900	45.12
19-Oct-09	45.24	46.84	45.22	46.06	533,500	45.86
16-Oct-09	45.12	45.60	44.77	45.19	268,900	44.99
15-Oct-09	44.52	45.47	44.52	45.40	275,000	45.20
14-Oct-09	44.77	45.00	44.17	44.66	217,300	44.47
13-Oct-09	43.70	44.30	43.19	44.17	457,900	43.98
12-Oct-09	44.09	44.86	44.09	44.42	193,900	44.23
9-Oct-09	44.10	44.20	43.69	44.11	353,100	43.92
8-Oct-09	43.16	44.18	43.08	44.15	496,700	43.96
7-Oct-09	42.69	42.95	42.45	42.89	396,900	42.70
6-Oct-09	42.75	43.37	42.70	42.92	340,100	42.73
5-Oct-09	41.81	42.75	41.66	42.59	446,400	42.40
2-Oct-09	41.66	42.04	41.52	41.61	355,400	41.43
1-Oct-09	43.36	43.82	42.02	42.20	653,200	42.02
30-Sep-09	43.66	44.20	42.87	43.58	471,700	43.39
29-Sep-09	42.95	43.89	42.90	43.32	360,500	43.13
28-Sep-09	42.81	43.24	42.61	42.95	533,000	42.76
25-Sep-09	43.25	43.39	42.53	42.76	422,600	42.57
24-Sep-09	43.56	43.76	42.98	43.29	619,700	43.10
23-Sep-09	43.89	44.21	43.55	43.55	554,700	43.36
22-Sep-09	43.84	44.02	43.59	43.90	337,700	43.71
21-Sep-09	43.04	43.92	42.84	43.69	409,000	43.50
18-Sep-09	43.55	44.00	43.41	43.52	393,500	43.33
17-Sep-09	43.34	43.66	43.16	43.47	428,700	43.28
16-Sep-09	43.38	43.58	43.14	43.34	365,000	43.15
15-Sep-09	43.15	43.42	42.80	43.15	361,000	42.96
14-Sep-09	42.64	43.19	42.16	43.08	463,500	42.89
11-Sep-09	42.91	43.59	42.88	42.99	718,200	42.80
10-Sep-09	43.54	44.90	41.96	42.71	1,079,400	42.52
9-Sep-09	41.34	42.75	41.22	42.26	904,200	42.08
8-Sep-09	40.70	42.00	40.68	41.29	545,100	41.11
4-Sep-09	39.92	40.94	39.83	40.47	326,100	40.29
3-Sep-09	39.11	39.82	38.64	39.80	254,400	39.63
2-Sep-09	38.99	39.27	38.76	38.92	286,500	38.75
1-Sep-09	39.24	40.51	38.67	39.17	576,600	39.00
31-Aug-09	39.75	39.75	38.95	39.51	328,900	39.34
28-Aug-09	39.79	40.17	39.44	39.97	350,300	39.80
27-Aug-09	39.72	39.93	38.87	39.61	282,500	39.44
26-Aug-09	39.15	39.97	39.05	39.66	229,100	39.49
25-Aug-09	39.08	39.84	38.92	39.39	224,400	39.22
24-Aug-09	39.72	39.72	38.88	39.02	273,700	38.85
21-Aug-09	38.54	39.69	38.41	39.53	340,600	39.36
20-Aug-09	37.52	38.70	37.50	38.26	384,900	38.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions