MSC Industrial Direct Company, Inc. Historical Stock Prices

MSM 
$67.69
*  
0.24
0.36%
Get MSM Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MSM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MSM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.08  68.05  66.54  67.69 344,506
08/31/2015 67.14 68.05 66.54 67.69 346,529
08/28/2015 67.01 67.8 66.99 67.45 301,554
08/27/2015 66.46 67.56 65.72 67.06 474,121
08/26/2015 66.19 66.3 65.27 65.78 397,803
08/25/2015 67.34 67.52 64.92 65.04 421,551
08/24/2015 65.32 68.43 64.5 66.24 581,425
08/21/2015 68.92 69.61 68.44 68.5 383,105
08/20/2015 70.34 70.55 69.4 69.43 367,028
08/19/2015 71.62 71.74 70.595 71.04 196,657
08/18/2015 71.49 72.13 71.49 72.03 323,608
08/17/2015 71.41 71.9 71.01 71.6 297,695
08/14/2015 70.82 72 70.775 71.62 239,768
08/13/2015 70.79 70.98 70.39 70.71 263,278
08/12/2015 69.74 71.35 69.46 71.14 476,309
08/11/2015 70.8 70.81 70.18 70.34 270,544
08/10/2015 70.15 71.49 70.13 71.44 289,725
08/07/2015 70.01 70.12 69.48 69.75 265,597
08/06/2015 70.54 70.54 69.61 69.96 367,863
08/05/2015 70.52 71 69.86 70.49 271,995
08/04/2015 70.27 70.81 69.71 70.28 222,940
08/03/2015 71.35 71.35 69.98 70.21 663,014
07/31/2015 70.38 71.46 70.25 71.26 389,306
07/30/2015 69.96 70.37 69.37 70.23 310,661
07/29/2015 69.1 70.36 69.09 70.11 342,161
07/28/2015 68.74 69.09 68.32 69.02 405,527
07/27/2015 68.05 68.5 67.86 68.46 569,399
07/24/2015 69.68 69.95 68.45 68.52 508,465
07/23/2015 70.03 70.12 69.66 69.81 746,829
07/22/2015 70.06 70.85 69.965 70.07 450,029
07/21/2015 70.53 70.97 70 70.18 503,035
07/20/2015 70.3 70.77 70.03 70.4 264,670
07/17/2015 70.14 70.43 69.56 70.32 704,428
07/16/2015 70.43 70.78 70 70.22 309,821
07/15/2015 70.37 70.72 69.92 70.06 578,935
07/14/2015 71 71.27 70.38 70.41 389,976
07/13/2015 70.66 71.19 70.12 71.15 608,107
07/10/2015 71.98 72.19 70.29 70.3 716,006
07/09/2015 71.32 71.77 71.06 71.43 832,643
07/08/2015 69.5 71.92 69.1357 70.8 1,386,852
07/07/2015 71.38 72.4 69.13 70.09 2,375,227
07/06/2015 67.81 68.45 67.41 67.98 860,110
07/02/2015 69.2 69.425 68.46 68.47 635,013
07/01/2015 70.02 70.035 68.63 69 735,360
06/30/2015 70.08 70.09 69.57 69.77 979,242
06/29/2015 70.42 70.65 69.56 69.59 936,850
06/26/2015 69.99 71.11 69.99 70.9 998,108
06/25/2015 70.52 70.52 69.84 69.84 377,613
06/24/2015 70.25 70.46 69.8 70.29 434,325
06/23/2015 69.97 70.3 69.97 70.25 386,332
06/22/2015 70.34 70.34 69.51 69.81 511,847
06/19/2015 70.25 70.58 69.9 69.93 441,190
06/18/2015 70.28 70.42 69.82 70.29 484,609
06/17/2015 70.4 70.55 69.92 70.18 245,398
06/16/2015 69.99 70.3 69.91 70.18 231,496
06/15/2015 70.44 70.72 69.87 70.23 173,031
06/12/2015 71.48 71.66 70.85 71.19 227,844
06/11/2015 71.39 71.54 70.7 71.53 285,017
06/10/2015 71.17 71.76 70.96 71.16 294,176
06/09/2015 70.65 71.15 70.4845 70.67 288,766
06/08/2015 71.13 71.39 70.21 70.58 393,429
06/05/2015 70.76 71.32 70.04 71.24 245,378
06/04/2015 71.29 71.53 70.67 70.76 247,760
06/03/2015 70.19 71.65 69.95 71.54 414,223
06/02/2015 69.49 70.78 69.46 70.14 291,004
06/01/2015 69.56 69.94 69.15 69.64 338,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?