MSM Historical Prices | MSC Industrial Direct Company, Stock

Dow

0.52% Nasdaq

1.11%

MSC Industrial Direct Co. Inc. (MSM)

-NYSE

83.22 1.04(1.23%) 4:00PM EDT|After Hours : 83.93 0.71 (0.85%) 4:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	83.72	84.44	83.62	84.26	498,500	84.26
May 20, 2013	83.77	84.04	83.30	83.61	382,600	83.61
May 17, 2013	83.24	83.96	83.02	83.87	329,900	83.87
May 16, 2013	84.23	84.43	82.82	83.00	291,000	83.00
May 15, 2013	83.23	84.25	83.17	84.21	390,700	84.21
May 14, 2013	82.70	83.77	82.26	83.47	301,700	83.47
May 13, 2013	82.57	83.12	82.22	82.52	231,800	82.52
May 10, 2013	80.80	82.78	80.76	82.63	527,200	82.63
May 9, 2013	80.88	81.47	80.53	80.80	328,000	80.80
May 8, 2013	81.11	81.23	80.56	81.09	310,900	81.09
May 7, 2013	80.25	81.47	80.19	81.14	276,200	81.14
May 6, 2013	79.76	80.40	79.65	80.07	263,200	80.07
May 3, 2013	78.24	80.32	77.98	79.99	430,200	79.99
May 2, 2013	77.75	78.55	77.42	77.83	174,600	77.83
May 1, 2013	78.81	78.86	77.37	77.38	430,100	77.38
Apr 30, 2013	78.59	79.14	77.84	78.80	467,900	78.80
Apr 29, 2013	78.50	78.96	78.12	78.70	306,700	78.70
Apr 26, 2013	78.55	78.88	78.11	78.33	233,800	78.33
Apr 25, 2013	78.68	79.53	78.00	78.93	351,000	78.93
Apr 24, 2013	78.38	78.87	77.64	78.31	360,200	78.31
Apr 23, 2013	78.62	79.06	77.63	78.21	332,600	78.21
Apr 22, 2013	77.51	78.42	76.87	78.17	376,200	78.17
Apr 19, 2013	76.91	78.11	76.42	77.51	261,400	77.51
Apr 18, 2013	78.37	78.37	76.19	76.84	430,100	76.84
Apr 17, 2013	78.11	78.76	77.55	78.10	579,200	78.10
Apr 16, 2013	76.96	79.02	76.96	79.01	872,900	79.01
Apr 15, 2013	77.68	78.34	76.22	76.33	438,600	76.33
Apr 12, 2013	78.07	78.36	77.54	78.08	580,100	78.08
Apr 12, 2013	0.30 Dividend
Apr 11, 2013	79.72	79.89	78.45	78.74	718,700	78.44
Apr 10, 2013	80.41	80.88	77.39	79.89	2,051,900	79.59
Apr 9, 2013	82.88	83.58	82.04	83.18	382,400	82.86
Apr 8, 2013	83.00	83.70	81.72	82.83	458,900	82.51
Apr 5, 2013	81.50	82.99	80.86	82.83	263,000	82.51
Apr 4, 2013	81.55	82.94	81.26	82.59	513,100	82.28
Apr 3, 2013	83.35	83.85	81.27	81.53	456,400	81.22
Apr 2, 2013	83.98	84.92	83.13	83.27	411,600	82.95
Apr 1, 2013	86.17	86.18	83.61	83.93	359,400	83.61
Mar 28, 2013	84.43	85.98	84.30	85.78	234,300	85.45
Mar 27, 2013	85.02	85.05	83.10	84.33	583,600	84.01
Mar 26, 2013	85.21	86.21	84.94	86.00	277,600	85.67
Mar 25, 2013	87.70	87.70	84.50	85.23	428,400	84.91
Mar 22, 2013	87.26	87.81	86.72	87.79	237,700	87.46
Mar 21, 2013	87.17	87.27	86.27	86.85	190,000	86.52
Mar 20, 2013	86.76	87.53	86.69	87.40	261,400	87.07
Mar 19, 2013	86.96	87.56	86.09	86.63	209,800	86.30
Mar 18, 2013	86.35	87.92	86.13	86.99	286,700	86.66
Mar 15, 2013	86.36	87.19	86.22	87.02	348,300	86.69
Mar 14, 2013	86.85	86.92	86.11	86.44	337,200	86.11
Mar 13, 2013	86.78	87.23	86.16	86.94	173,700	86.61
Mar 12, 2013	86.72	87.07	85.99	86.72	258,900	86.39
Mar 11, 2013	86.94	87.40	86.66	87.21	130,300	86.88
Mar 8, 2013	86.74	87.07	86.25	87.00	304,600	86.67
Mar 7, 2013	86.85	87.43	86.23	86.29	244,400	85.96
Mar 6, 2013	87.06	87.33	86.64	86.93	224,500	86.60
Mar 5, 2013	86.57	87.65	86.34	86.85	308,000	86.52
Mar 4, 2013	85.24	86.24	84.96	86.08	280,500	85.75
Mar 1, 2013	84.84	85.65	84.44	85.42	366,700	85.09
Feb 28, 2013	85.65	86.11	84.96	85.32	331,700	84.99
Feb 27, 2013	84.12	85.99	83.90	85.65	202,500	85.32
Feb 26, 2013	84.50	84.71	83.21	84.19	472,800	83.87
Feb 25, 2013	85.62	85.77	84.08	84.14	366,100	83.82
Feb 22, 2013	84.00	86.50	84.00	85.24	612,800	84.92
Feb 21, 2013	85.63	85.63	82.84	83.09	452,900	82.77
Feb 20, 2013	86.47	86.75	85.65	85.68	278,400	85.35
Feb 19, 2013	86.01	86.56	85.68	86.54	212,100	86.21
Feb 15, 2013	84.97	86.81	84.87	86.01	532,100	85.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MSM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MSC Industrial Direct Co. Inc. (MSM)