MSM - MSC Industrial Direct Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201970.1170.1668.9568.9568.95338,641
Aug 19, 201969.4170.1665.7469.9369.93334,000
Aug 16, 201967.0068.4865.7468.3768.37470,100
Aug 15, 201966.1866.8865.7466.5666.56640,000
Aug 14, 201967.5567.5564.5965.7165.71633,100
Aug 13, 201967.1569.2466.7968.4768.47565,700
Aug 12, 201967.7367.7367.0067.2867.28409,500
Aug 09, 201968.5768.9767.4867.9967.99641,000
Aug 08, 201968.4369.0668.3868.9168.91381,600
Aug 07, 201967.0068.0566.4067.8667.86345,100
Aug 06, 201966.6767.8166.4267.7567.75526,400
Aug 05, 201966.7567.2165.6466.3966.39509,800
Aug 02, 201968.1968.4867.2668.0868.08567,400
Aug 01, 201971.2771.5267.9768.4268.42437,300
Jul 31, 201972.0072.0070.3571.0571.05556,500
Jul 30, 201970.6671.9070.5471.8771.87489,500
Jul 29, 201971.8071.9770.7270.8970.89334,600
Jul 26, 201971.2871.9170.9171.8271.82352,000
Jul 25, 201972.6372.6370.4671.1971.19573,600
Jul 24, 201971.8273.0871.8272.5272.52472,400
Jul 23, 201970.8072.1870.4272.1672.16431,700
Jul 22, 201971.0771.0769.6770.3070.30448,700
Jul 22, 20190.75 Dividend
Jul 19, 201970.8371.8270.6771.3470.59513,800
Jul 18, 201971.5071.5069.9870.3769.63516,100
Jul 17, 201972.9272.9271.0171.3670.61497,500
Jul 16, 201972.1573.3671.7772.6771.91458,900
Jul 15, 201972.4672.6871.2072.1371.37499,900
Jul 12, 201971.0573.3070.6372.5571.79677,600
Jul 11, 201969.3371.2269.1571.0870.33965,600
Jul 10, 201969.8971.3067.2569.5568.822,230,700
Jul 09, 201972.6572.6571.1472.2771.51464,900
Jul 08, 201973.2173.8472.5872.8372.06415,300
Jul 05, 201974.1074.2472.9173.9573.17306,200
Jul 03, 201973.7874.4672.4774.4273.64514,300
Jul 02, 201973.4973.9072.8273.6872.91366,100
Jul 01, 201974.8575.3173.2273.5572.78559,400
Jun 28, 201973.5274.4372.9274.2673.48784,800
Jun 27, 201972.0473.5272.0473.3272.55288,700
Jun 26, 201972.6172.6171.6071.7671.01312,200
Jun 25, 201972.4673.0572.2472.4171.65308,100
Jun 24, 201973.1273.4072.1672.3371.57262,700
Jun 21, 201973.2173.4572.0472.8872.11350,600
Jun 20, 201973.0373.6472.3873.4572.68215,600
Jun 19, 201971.6872.6171.1772.1671.40291,500
Jun 18, 201970.8272.0970.5671.4870.73447,800
Jun 17, 201971.4971.4970.1570.3869.64385,800
Jun 14, 201972.8372.8370.4571.5170.76317,300
Jun 13, 201972.4773.0671.8373.0672.29294,900
Jun 12, 201972.5673.0871.7072.1071.34295,100
Jun 11, 201971.6973.0471.3372.5771.81336,200
Jun 10, 201971.5472.3671.2471.6970.94646,100
Jun 07, 201972.0972.3371.5172.0271.26277,500
Jun 06, 201972.4972.5070.7871.7470.99301,400
Jun 05, 201973.6173.9871.7172.5071.74328,000
Jun 04, 201972.3873.8072.0873.7772.99437,300
Jun 03, 201970.7772.0570.7571.6070.85683,000
May 31, 201970.5271.0569.8170.6669.92814,100
May 30, 201972.4272.6670.9871.2570.50320,600
May 29, 201971.3872.3170.8172.2371.47281,000
May 28, 201972.7472.8171.7771.7971.04423,600
May 24, 201972.8973.2071.7472.5871.82315,700
May 23, 201973.0273.1672.1772.5871.82337,600
May 22, 201975.4075.5973.5073.6272.85290,100
May 21, 201975.7176.7875.7175.8675.06404,100
May 20, 201974.0975.6773.7775.2274.43355,100
May 17, 201973.8975.0073.6074.4473.66688,500
May 16, 201974.0775.3073.6274.3873.60300,500
May 15, 201973.6974.3373.1273.9473.16468,800
May 14, 201974.8974.9373.8674.4173.63397,800
May 13, 201975.3175.4674.0374.6273.84441,500
May 10, 201977.5377.7075.7076.9176.10404,100
May 09, 201977.9578.2076.6077.8176.99420,600
May 08, 201979.0079.6578.6978.8478.01378,700
May 07, 201981.4881.4878.7179.3478.51365,700
May 06, 201981.8083.4081.4282.5681.69307,900
May 03, 201982.1983.9782.1983.9783.09216,100
May 02, 201981.3381.8880.3981.7480.88349,100
May 01, 201984.0084.0581.3281.3780.51369,100
Apr 30, 201982.5483.7982.0183.6582.77439,200
Apr 29, 201981.8882.5681.6382.5281.65358,100
Apr 26, 201981.3481.6681.0281.5580.69347,100
Apr 25, 201982.6382.6380.8381.1280.27447,400
Apr 24, 201982.9484.1082.6182.6881.81392,300
Apr 23, 201981.9683.6681.3582.9482.07326,500
Apr 22, 201983.1783.3781.2681.6380.77297,900
Apr 18, 201984.0484.3783.3083.3982.51239,200
Apr 17, 201983.5284.2583.3383.7282.84317,300
Apr 16, 201982.1583.0981.5482.9482.07289,100
Apr 15, 201981.8882.3781.1282.0081.14386,100
Apr 12, 201981.7681.7680.6181.6480.78649,100
Apr 11, 201981.7783.6280.6481.1280.27879,000
Apr 10, 201979.4581.8378.4481.6080.741,947,100
Apr 09, 201985.2285.5083.5083.7182.83595,900
Apr 08, 201984.9286.1684.7385.8684.96548,000
Apr 08, 20190.63 Dividend
Apr 05, 201984.1185.4884.0085.4283.90370,200
Apr 04, 201984.1084.7183.4383.8282.33333,900
Apr 03, 201984.2584.9483.8784.1082.60411,700
Apr 02, 201984.1784.4982.8883.7782.28356,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...