MSM - MSC Industrial Direct Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201971.4971.4970.1570.3870.38343,671
Jun 14, 201972.8372.8370.4571.5171.51317,300
Jun 13, 201972.4773.0671.8373.0673.06294,900
Jun 12, 201972.5673.0871.7072.1072.10295,100
Jun 11, 201971.6973.0471.3372.5772.57336,200
Jun 10, 201971.5472.3671.2471.6971.69646,100
Jun 07, 201972.0972.3371.5172.0272.02277,500
Jun 06, 201972.4972.5070.7871.7471.74301,400
Jun 05, 201973.6173.9871.7172.5072.50328,000
Jun 04, 201972.3873.8072.0873.7773.77437,300
Jun 03, 201970.7772.0570.7571.6071.60683,000
May 31, 201970.5271.0569.8170.6670.66814,100
May 30, 201972.4272.6670.9871.2571.25320,600
May 29, 201971.3872.3170.8172.2372.23281,000
May 28, 201972.7472.8171.7771.7971.79423,600
May 24, 201972.8973.2071.7472.5872.58315,700
May 23, 201973.0273.1672.1772.5872.58337,600
May 22, 201975.4075.5973.5073.6273.62290,100
May 21, 201975.7176.7875.7175.8675.86404,100
May 20, 201974.0975.6773.7775.2275.22355,100
May 17, 201973.8975.0073.6074.4474.44688,500
May 16, 201974.0775.3073.6274.3874.38300,500
May 15, 201973.6974.3373.1273.9473.94468,800
May 14, 201974.8974.9373.8674.4174.41397,800
May 13, 201975.3175.4674.0374.6274.62441,500
May 10, 201977.5377.7075.7076.9176.91404,100
May 09, 201977.9578.2076.6077.8177.81420,600
May 08, 201979.0079.6578.6978.8478.84378,700
May 07, 201981.4881.4878.7179.3479.34365,700
May 06, 201981.8083.4081.4282.5682.56307,900
May 03, 201982.1983.9782.1983.9783.97216,100
May 02, 201981.3381.8880.3981.7481.74349,100
May 01, 201984.0084.0581.3281.3781.37369,100
Apr 30, 201982.5483.7982.0183.6583.65439,200
Apr 29, 201981.8882.5681.6382.5282.52358,100
Apr 26, 201981.3481.6681.0281.5581.55347,100
Apr 25, 201982.6382.6380.8381.1281.12447,400
Apr 24, 201982.9484.1082.6182.6882.68392,300
Apr 23, 201981.9683.6681.3582.9482.94326,500
Apr 22, 201983.1783.3781.2681.6381.63297,900
Apr 18, 201984.0484.3783.3083.3983.39239,200
Apr 17, 201983.5284.2583.3383.7283.72317,300
Apr 16, 201982.1583.0981.5482.9482.94289,100
Apr 15, 201981.8882.3781.1282.0082.00386,100
Apr 12, 201981.7681.7680.6181.6481.64649,100
Apr 11, 201981.7783.6280.6481.1281.12879,000
Apr 10, 201979.4581.8378.4481.6081.601,947,100
Apr 09, 201985.2285.5083.5083.7183.71595,900
Apr 08, 201984.9286.1684.7385.8685.86548,000
Apr 08, 20190.63 Dividend
Apr 05, 201984.1185.4884.0085.4284.79370,200
Apr 04, 201984.1084.7183.4383.8283.20333,900
Apr 03, 201984.2584.9483.8784.1083.48411,700
Apr 02, 201984.1784.4982.8883.7783.15356,600
Apr 01, 201983.4584.3082.9283.8983.27688,000
Mar 29, 201983.0083.6982.4082.7182.10254,100
Mar 28, 201981.4482.8981.4482.3981.78215,900
Mar 27, 201980.7181.7180.5281.3180.71212,700
Mar 26, 201979.9980.5779.1480.5379.94286,800
Mar 25, 201979.3879.9378.6379.3078.72289,600
Mar 22, 201982.1282.2479.4279.5178.92297,600
Mar 21, 201981.2483.1380.9782.6182.00275,900
Mar 20, 201982.3382.6580.9481.4480.84354,100
Mar 19, 201983.5783.8082.1182.3781.76291,800
Mar 18, 201981.3183.2781.3183.1282.51478,700
Mar 15, 201982.1382.3180.9781.2080.60728,100
Mar 14, 201983.0283.0281.8382.0481.43246,900
Mar 13, 201983.4083.8682.9383.0782.46295,400
Mar 12, 201983.9583.9582.8283.0382.42273,500
Mar 11, 201982.8383.7782.8283.7283.10249,400
Mar 08, 201982.8082.9981.9382.8682.25273,400
Mar 07, 201984.5684.7582.9283.4182.79406,300
Mar 06, 201984.3085.0784.1084.6384.01469,300
Mar 05, 201984.3684.8483.8284.1083.48234,000
Mar 04, 201984.0484.6883.4584.1483.52308,000
Mar 01, 201985.2185.6683.4583.8383.21323,600
Feb 28, 201985.8185.8484.2684.4183.79486,500
Feb 27, 201985.5386.1384.9885.9685.33248,100
Feb 26, 201985.5786.0785.4085.5584.92238,100
Feb 25, 201985.8686.1284.8985.6184.98283,500
Feb 22, 201985.3385.4484.6685.2984.66199,000
Feb 21, 201985.4285.8484.5284.7384.11245,500
Feb 20, 201986.2886.2884.9685.5584.92217,100
Feb 19, 201985.7586.8785.4486.2585.61491,600
Feb 15, 201986.0086.4785.5986.3185.67602,300
Feb 14, 201985.1386.4384.4385.4884.85342,000
Feb 13, 201984.9185.6884.6685.4484.81277,800
Feb 12, 201983.9084.8283.7284.6284.00323,800
Feb 11, 201982.0083.4482.0083.2782.66363,100
Feb 08, 201981.6582.6580.8781.8881.28255,800
Feb 07, 201983.6383.6382.0382.9082.29218,800
Feb 06, 201983.6184.1683.5783.8783.25168,000
Feb 05, 201984.4284.7783.3683.8783.25286,000
Feb 04, 201983.1784.5582.8084.5183.89284,200
Feb 01, 201983.6583.8882.5483.3382.72346,600
Jan 31, 201984.2284.2282.6283.4982.87386,900
Jan 30, 201984.0484.7282.4084.2183.59305,000
Jan 29, 201983.0184.0383.0083.5982.97328,200
Jan 28, 201981.5682.7580.9382.4581.84347,000
Jan 25, 201982.1482.6781.4082.2681.65351,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...