Historical Stock Prices

MSM 
$80.99
*  
0.53
0.65%
Get MSM Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MSM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 81.38 81.794 80.61 80.99 208,036
12/23/2014 81.31 81.67 80.66 81.52 271,076
12/22/2014 81.37 81.43 80.39 80.89 214,085
12/19/2014 80.34 81.79 80.28 81.33 593,678
12/18/2014 79.72 80.52 79.1 80.35 277,632
12/17/2014 77.68 78.86 76.71 78.75 250,293
12/16/2014 77.7 79.243 77.11 77.58 381,548
12/15/2014 78.05 78.66 76.84 77.94 327,470
12/12/2014 78.35 78.96 77.67 77.69 310,848
12/11/2014 79.3 80.2675 78.88 79.11 266,988
12/10/2014 80.56 80.67 79.205 79.27 1,089,844
12/09/2014 78.94 80.93 78.94 80.78 791,531
12/08/2014 80.18 80.78 79.64 79.87 352,038
12/05/2014 79.37 80.96 79.37 80.4 469,606
12/04/2014 78.57 79.46 78.24 79.41 540,894
12/03/2014 77.48 78.76 77.13 78.5 410,152
12/02/2014 77.03 77.72 76.65 77.28 499,196
12/01/2014 77.31 77.57 76.01 77.04 478,282
11/28/2014 78.5 78.53 77.52 77.67 242,306
11/26/2014 79 79 78.07 78.28 569,748
11/25/2014 79.38 79.61 78.91 78.98 323,685
11/24/2014 79.58 79.69 78.93 79.23 477,147
11/21/2014 79.45 79.88 78.98 79.2 450,551
11/20/2014 78.59 79.18 78.3 78.52 557,595
11/19/2014 79.35 79.49 78.51 78.77 478,901
11/18/2014 80 80.66 79.38 79.43 331,082
11/17/2014 80.68 80.9 79.93 80.06 399,005
11/14/2014 80.39 81.14 80.24 80.66 575,156
11/13/2014 84.69 84.79 83.33 83.74 572,256
11/12/2014 83.6 84.55 83.28 84.51 473,242
11/11/2014 83.8 83.96 83.34 83.7 255,164
11/10/2014 83.79 84.176 83.24 83.81 325,426
11/07/2014 83.83 83.98 83.06 83.65 279,833
11/06/2014 83.4 84.03 83.28 83.79 398,268
11/05/2014 82.25 83.37 81.94 83.15 725,330
11/04/2014 80.7 81.76 80.7 81.54 726,571
11/03/2014 81.19 81.48 80.65 81.03 886,048
10/31/2014 81.43 81.63 80.63 80.97 554,332
10/30/2014 79.8 80.805 79.5 80.17 795,077
10/29/2014 82.78 82.78 79.77 80.25 1,909,215
10/28/2014 80.01 84.83 78.21 84.27 2,064,666
10/27/2014 84.49 85.17 83.7225 84.86 947,891
10/24/2014 85.18 85.52 84.27 84.8 506,302
10/23/2014 84.36 85.33 84.31 85.02 474,163
10/22/2014 84.31 84.41 82.97 83.03 307,746
10/21/2014 82.82 84.03 82.2525 83.98 488,892
10/20/2014 81.7 82.47 81.375 82.13 484,135
10/17/2014 82.84 83.09 81.85 81.91 351,820
10/16/2014 80.65 82.58 80.42 81.94 603,287
10/15/2014 80.97 82.97 80.57 82.15 568,809
10/14/2014 80.87 82.7 80.2 82.42 520,984
10/13/2014 81.59 81.8 80.09 80.13 315,322
10/10/2014 83.79 83.79 81.34 81.44 381,869
10/09/2014 84.99 85.55 83.39 83.65 267,227
10/08/2014 83.6 85.17 82.49 85.12 533,539
10/07/2014 84.94 85.09 83.52 83.54 261,969
10/06/2014 86.34 86.545 85.3 85.61 368,023
10/03/2014 86.43 86.685 85.65 86.07 738,132
10/02/2014 84.15 86.09 84.14 85.76 565,386
10/01/2014 85.23 85.38 83.86 84.5 621,194
09/30/2014 86.51 86.51 85.02 85.46 260,713
09/29/2014 86.11 86.96 86.11 86.44 264,748
09/26/2014 86.63 87.05 86.16 86.93 254,108
09/25/2014 87.82 88.35 86.5 86.64 223,333
09/24/2014 87.47 88.32 87.24 88.19 296,092
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.

Research Brokers before you trade

Want to trade FX?