Home > Quotes > MSM > Historical Prices

MSC Industrial Direct Company, Inc. Historical Stock Prices

MSM 
$80.3
*  
1.14
  negative  
1.4%
Get MSM Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  81.50  81.71  80.30  80.30 176,763
06/19/2013 81.25 81.71 80.3 80.3 176,863
06/18/2013 80.75 81.58 80.42 81.44 290,173
06/17/2013 80.55 81.1 80.164 81 305,980
06/14/2013 81 81.31 79.89 80.09 295,871
06/13/2013 78.79 81.06 78.54 80.86 337,676
06/12/2013 80.48 80.74 78.55 78.8 213,015
06/11/2013 79.66 80.55 78.87 79.93 241,247
06/10/2013 81.9 81.92 79.85 80.17 368,152
06/07/2013 80.52 82.68 80.52 81.53 284,935
06/06/2013 80.45 80.84 79.85 80.39 275,043
06/05/2013 82.08 82.21 80.03 80.41 296,101
06/04/2013 83.45 84.08 82 82.54 183,798
06/03/2013 82.89 83.545 81.901 83.35 438,930
05/31/2013 82.12 84.021 81.9426 82.67 312,882
05/30/2013 82.07 82.58 81.88 82.31 231,653
05/29/2013 82.69 82.83 81.5345 82.29 183,225
05/28/2013 83.1 84 82.78 83.21 187,029
05/24/2013 82.24 82.82 81.62 82.61 139,123
05/23/2013 82.63 83.16 82.43 82.71 276,032
05/22/2013 84.39 85 82.94 83.22 510,310
05/21/2013 83.72 84.44 83.62 84.26 498,499
05/20/2013 83.77 84.04 83.3 83.61 382,596
05/17/2013 83.24 83.96 83.02 83.87 329,847
05/16/2013 84.23 84.425 82.82 83 290,959
05/15/2013 83.23 84.25 83.17 84.21 390,669
05/14/2013 82.7 83.77 82.26 83.47 301,646
05/13/2013 82.57 83.12 82.22 82.52 231,720
05/10/2013 80.8 82.78 80.76 82.63 527,107
05/09/2013 80.88 81.47 80.53 80.8 327,853
05/08/2013 81.11 81.23 80.56 81.09 310,899
05/07/2013 80.25 81.47 80.19 81.14 276,150
05/06/2013 79.76 80.4 79.65 80.07 263,147
05/03/2013 78.24 80.32 77.98 79.99 430,293
05/02/2013 77.75 78.55 77.42 77.83 174,894
05/01/2013 78.81 78.86 77.37 77.38 430,055
04/30/2013 78.59 79.14 77.84 78.8 468,234
04/29/2013 78.5 78.96 78.12 78.7 307,424
04/26/2013 78.55 78.88 78.115 78.33 233,864
04/25/2013 78.68 79.53 78 78.93 350,957
04/24/2013 78.38 78.87 77.641 78.31 360,120
04/23/2013 78.62 79.06 77.63 78.21 332,598
04/22/2013 77.51 78.42 76.87 78.17 376,165
04/19/2013 76.91 78.11 76.42 77.51 261,321
04/18/2013 78.37 78.37 76.19 76.84 430,016
04/17/2013 78.11 78.76 77.55 78.1 579,432
04/16/2013 76.96 79.02 76.96 79.01 872,841
04/15/2013 77.68 78.34 76.22 76.33 438,562
04/12/2013 78.07 78.36 77.54 78.08 580,016
04/11/2013 79.72 79.89 78.45 78.74 718,662
04/10/2013 80.41 80.8801 77.39 79.89 2,051,833
04/09/2013 82.88 83.58 82.04 83.18 382,875
04/08/2013 83 83.7 81.72 82.83 458,900
04/05/2013 81.5 82.99 80.863 82.83 262,928
04/04/2013 81.55 82.94 81.26 82.59 513,012
04/03/2013 83.35 83.85 81.27 81.53 456,395
04/02/2013 83.98 84.92 83.13 83.27 411,567
04/01/2013 86.17 86.18 83.6099 83.93 359,474
03/28/2013 84.43 85.98 84.3 85.78 234,319
03/27/2013 85.02 85.05 83.1 84.33 583,571
03/26/2013 85.21 86.21 84.94 86 277,791
03/25/2013 87.7 87.7 84.5 85.23 428,368
03/22/2013 87.26 87.81 86.72 87.79 237,676
03/21/2013 87.17 87.27 86.27 86.85 190,180
03/20/2013 86.76 87.53 86.69 87.4 261,608
03/19/2013 86.96 87.56 86.09 86.63 209,923
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.