MSM: Historical Prices for MSC INDUSTRIAL DRCT

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	43.59	44.00	43.19	43.46	318,100	43.46
8-Feb-10	43.35	43.64	42.89	43.26	212,500	43.26
5-Feb-10	43.31	43.51	42.65	43.48	235,200	43.48
4-Feb-10	44.53	44.62	43.40	43.44	179,700	43.44
3-Feb-10	45.24	45.44	44.66	44.92	133,200	44.92
2-Feb-10	44.04	45.75	43.99	45.58	338,500	45.58
1-Feb-10	43.44	44.11	43.35	44.11	287,600	44.11
29-Jan-10	43.87	44.33	43.19	43.19	219,600	43.19
28-Jan-10	44.57	44.63	43.40	43.72	135,500	43.72
27-Jan-10	43.76	44.62	43.66	44.61	322,200	44.61
26-Jan-10	44.10	44.62	43.78	43.88	186,600	43.88
25-Jan-10	44.59	44.59	43.62	44.29	259,200	44.29
22-Jan-10	45.19	45.36	44.14	44.26	192,000	44.26
21-Jan-10	45.60	45.70	44.81	45.23	271,000	45.23
20-Jan-10	46.55	46.89	45.59	45.68	544,300	45.68
19-Jan-10	46.57	47.24	46.35	46.88	167,100	46.88
15-Jan-10	46.62	47.03	46.49	46.65	297,600	46.65
14-Jan-10	46.49	46.95	46.49	46.76	228,100	46.76
14-Jan-10	$ 0.20 Dividend
13-Jan-10	46.32	46.92	46.23	46.83	265,900	46.63
12-Jan-10	46.75	46.91	45.98	46.07	253,600	45.87
11-Jan-10	48.14	48.17	46.96	47.14	299,300	46.94
8-Jan-10	47.99	48.78	47.42	47.77	560,200	47.57
7-Jan-10	46.93	48.59	46.33	47.69	1,224,100	47.49
6-Jan-10	49.19	50.00	48.98	49.39	681,700	49.18
5-Jan-10	48.12	49.03	48.01	49.03	303,700	48.82
4-Jan-10	47.32	47.72	46.77	47.53	320,000	47.33
31-Dec-09	47.40	47.40	46.86	47.00	158,800	46.80
30-Dec-09	47.40	47.81	47.23	47.30	108,200	47.10
29-Dec-09	47.78	47.83	47.33	47.69	109,700	47.49
28-Dec-09	48.22	48.53	47.49	47.61	190,700	47.41
24-Dec-09	47.05	48.05	46.82	47.96	75,500	47.76
23-Dec-09	46.85	47.08	46.07	47.02	391,800	46.82
22-Dec-09	47.00	47.05	46.38	46.75	336,600	46.55
21-Dec-09	46.75	47.28	46.70	46.95	188,300	46.75
18-Dec-09	46.77	46.99	46.33	46.46	390,300	46.26
17-Dec-09	46.72	47.18	46.58	46.70	203,000	46.50
16-Dec-09	47.37	47.57	47.03	47.13	128,200	46.93
15-Dec-09	46.97	47.27	46.78	47.25	209,200	47.05
14-Dec-09	47.13	47.53	46.70	47.39	125,000	47.19
11-Dec-09	46.50	46.96	46.31	46.95	115,000	46.75
10-Dec-09	46.56	46.91	46.26	46.42	147,800	46.22
9-Dec-09	46.24	46.45	45.55	46.28	194,300	46.08
8-Dec-09	46.36	46.65	45.75	46.37	170,600	46.17
7-Dec-09	46.77	47.06	46.47	46.70	111,700	46.50
4-Dec-09	46.87	47.33	46.40	46.89	143,800	46.69
3-Dec-09	46.52	46.89	46.07	46.11	220,900	45.91
2-Dec-09	45.90	46.42	45.75	46.32	649,900	46.12
1-Dec-09	46.04	46.43	45.70	45.88	407,800	45.68
30-Nov-09	46.02	46.10	45.39	45.90	325,800	45.70
27-Nov-09	45.94	46.81	45.73	46.21	113,400	46.01
25-Nov-09	46.91	47.30	46.59	47.22	327,100	47.02
24-Nov-09	46.67	46.99	46.25	46.66	617,000	46.46
23-Nov-09	46.38	47.00	46.38	46.80	312,600	46.60
20-Nov-09	45.48	46.00	45.24	45.90	375,400	45.70
19-Nov-09	45.77	46.03	45.26	45.80	528,000	45.60
18-Nov-09	46.50	46.50	46.01	46.15	536,700	45.95
17-Nov-09	45.89	46.70	45.50	46.62	476,800	46.42
16-Nov-09	45.42	46.31	45.42	46.13	205,200	45.93
13-Nov-09	44.97	45.37	44.63	45.16	159,800	44.97
12-Nov-09	45.52	45.67	44.65	44.72	189,400	44.53
11-Nov-09	45.89	45.92	45.31	45.50	366,700	45.31
10-Nov-09	46.26	46.40	45.42	45.75	520,300	45.55
9-Nov-09	45.74	46.67	45.74	46.66	415,500	46.46
6-Nov-09	45.19	45.92	44.79	45.64	306,600	45.45
5-Nov-09	44.91	45.75	44.69	45.58	519,400	45.39
4-Nov-09	44.88	45.21	44.35	44.38	433,900	44.19
* 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