MSC Industrial Direct Company Inc (MSM) Historical Stock Data
81.34 ↑0.71 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSM is down -0.01% a day on average. There have been 15 days where MSC Industrial Direct Company Inc closed green and 15 days where MSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 80.55 | 81.34 | ↑$0.79 (0.98%) | 80.04 | 81.48 | 553.11K |
| 2024-11-19 | 81.24 | 80.63 | ↓$0.61 (-0.75%) | 80.57 | 82.09 | 527.82K |
| 2024-11-18 | 83.06 | 82.41 | ↓$0.65 (-0.78%) | 82.32 | 83.50 | 511.64K |
| 2024-11-15 | 85.87 | 83.07 | ↓$2.80 (-3.26%) | 83.01 | 86.07 | 684.60K |
| 2024-11-14 | 87.50 | 85.45 | ↓$2.05 (-2.34%) | 85.33 | 87.63 | 467.54K |
| 2024-11-13 | 88.16 | 87.48 | ↓$0.68 (-0.77%) | 87.36 | 89.21 | 706.62K |
| 2024-11-12 | 89.91 | 89.60 | ↓$0.31 (-0.34%) | 88.68 | 90.12 | 764.62K |
| 2024-11-11 | 89.89 | 90.18 | ↑$0.29 (0.32%) | 89.58 | 90.81 | 876.94K |
| 2024-11-08 | 88.03 | 88.98 | ↑$0.95 (1.08%) | 87.77 | 89.37 | 671.30K |
| 2024-11-07 | 88.25 | 88.58 | ↑$0.33 (0.37%) | 88.25 | 89.84 | 658.85K |
| 2024-11-06 | 87.00 | 88.79 | ↑$1.79 (2.06%) | 86.50 | 89.54 | 1.39M |
| 2024-11-05 | 80.19 | 82.06 | ↑$1.87 (2.33%) | 80.19 | 82.17 | 455.42K |
| 2024-11-04 | 80.46 | 80.52 | ↑$0.06 (0.07%) | 80.36 | 81.31 | 0.99M |
| 2024-11-01 | 79.69 | 80.70 | ↑$1.01 (1.27%) | 79.51 | 81.40 | 516.34K |
| 2024-10-31 | 82.47 | 79.07 | ↓$3.40 (-4.12%) | 78.99 | 82.62 | 838.92K |
| 2024-10-30 | 82.24 | 82.08 | ↓$0.16 (-0.19%) | 81.56 | 83.06 | 610.64K |
| 2024-10-29 | 80.44 | 82.42 | ↑$1.98 (2.46%) | 80.09 | 83.08 | 896.84K |
| 2024-10-28 | 79.40 | 81.09 | ↑$1.69 (2.13%) | 79.25 | 81.16 | 662.23K |
| 2024-10-25 | 77.47 | 78.67 | ↑$1.20 (1.55%) | 77.47 | 79.99 | 1.17M |
| 2024-10-24 | 78.00 | 77.79 | ↓$0.21 (-0.27%) | 75.91 | 79.00 | 2.05M |
| 2024-10-23 | 80.38 | 80.84 | ↑$0.46 (0.57%) | 80.15 | 81.18 | 1.11M |
| 2024-10-22 | 82.12 | 80.57 | ↓$1.55 (-1.89%) | 80.55 | 82.12 | 526.97K |
| 2024-10-21 | 84.24 | 82.41 | ↓$1.83 (-2.17%) | 82.28 | 84.24 | 379.71K |
| 2024-10-18 | 84.51 | 84.22 | ↓$0.29 (-0.34%) | 83.71 | 84.94 | 644.72K |
| 2024-10-17 | 82.13 | 84.06 | ↑$1.93 (2.35%) | 82.13 | 84.24 | 515.08K |
| 2024-10-16 | 84.26 | 82.68 | ↓$1.58 (-1.88%) | 82.37 | 84.73 | 682.64K |
| 2024-10-15 | 82.56 | 82.40 | ↓$0.16 (-0.19%) | 82.33 | 83.92 | 509.40K |
| 2024-10-14 | 83.32 | 83.00 | ↓$0.32 (-0.38%) | 82.28 | 83.32 | 423.46K |
| 2024-10-11 | 82.27 | 83.37 | ↑$1.10 (1.34%) | 81.91 | 84.30 | 665.26K |
| 2024-10-10 | 80.82 | 81.30 | ↑$0.48 (0.59%) | 80.68 | 81.78 | 604.13K |
Create an account or log in to view more rows.
$MSM I do it for the thrills!
$MSM Ride this train. You won't regret.
$MSM time to short this
$MSM Who else bought the dip on Friday?
$MSM almost time for the running
$MSM who is adding more tomorrow?
$MSM 5 minute looks sexy
$MSM swing puts
$MSM She's gettin' ready to...
$MSM Just buy and hold