MSC Industrial Direct Company, Inc. Historical Stock Prices

MSM 
$86.33
*  
0.14
 negative 
0.16%
Get MSM Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  86.33  87.08  85.12  86.33 277,974
04/15/2014 86.45 87.08 85.12 86.33 278,277
04/14/2014 87.87 87.87 85.92 86.47 352,300
04/11/2014 87.84 89.13 86.2 87 706,783
04/10/2014 90.05 90.51 87.625 88.28 777,662
04/09/2014 90 92.87 89.11 89.92 1,418,937
04/08/2014 85.75 87.018 85.35 86.57 714,525
04/07/2014 86.96 87.25 85.62 85.8 586,596
04/04/2014 89.16 89.63 86.98 87.24 587,158
04/03/2014 87.21 88.04 86.715 87.97 494,687
04/02/2014 86.9 87.77 86.7 87.07 358,170
04/01/2014 86.62 87.58 85.425 86.77 376,782
03/31/2014 86.49 87.1 85.86 86.52 424,057
03/28/2014 85.47 87.42 85.36 86.04 356,006
03/27/2014 85.12 85.75 84.08 85.15 487,708
03/26/2014 86.79 87.4 84.97 85.03 244,298
03/25/2014 86.83 87.1 85.7 86.46 301,875
03/24/2014 88.22 88.27 86.13 86.37 581,031
03/21/2014 87.12 88.19 86.48 88.19 803,936
03/20/2014 85.86 86.78 85.39 86.75 437,416
03/19/2014 88.17 88.73 86.91 87.39 265,446
03/18/2014 87.71 88.35 87.16 88.29 347,180
03/17/2014 86.86 88.3 86.85 87.69 390,720
03/14/2014 85.44 86.95 85.161 86.38 224,368
03/13/2014 87.65 87.69 85.48 85.69 319,679
03/12/2014 87.01 87.4 86.47 87.38 359,422
03/11/2014 88.61 88.61 86.89 87.5 362,390
03/10/2014 88.05 88.58 87.41 88.36 244,464
03/07/2014 88.62 89.29 88.08 88.3 211,810
03/06/2014 88.29 88.82 87.43 88.3 373,801
03/05/2014 87.22 88.1 86.94 88.09 362,259
03/04/2014 87.24 87.55 86.63 87.21 261,384
03/03/2014 85.5 86.67 85.11 86.25 359,964
02/28/2014 86.18 86.82 85.82 86.33 247,403
02/27/2014 85.1 86.12 84.99 86.08 187,120
02/26/2014 84.88 85.88 84.68 85.29 289,920
02/25/2014 85.01 85.26 84.49 84.62 240,770
02/24/2014 85.26 86.31 84.95 85.01 269,613
02/21/2014 85.36 85.81 85.07 85.1 218,454
02/20/2014 83.98 85.32 83.65 85.18 362,547
02/19/2014 83.61 84.61 83.3301 83.95 280,309
02/18/2014 84.19 84.24 83.18 83.97 359,079
02/14/2014 82.92 84.16 82.65 83.97 422,318
02/13/2014 81.65 83.05 81.65 83 215,916
02/12/2014 82.47 82.91 82.02 82.44 290,323
02/11/2014 81.46 82.5 81.085 82.41 245,019
02/10/2014 81.68 81.91 80.77 81.47 381,902
02/07/2014 81.91 82.2 81.23 81.8 432,507
02/06/2014 80.49 81.47 80.4 81.42 546,702
02/05/2014 81.16 81.85 79.51 80.19 803,161
02/04/2014 81.74 82.61 80.795 81.39 845,301
02/03/2014 84.11 84.15 80.65 80.94 758,454
01/31/2014 83.02 84.38 82.89 84.02 414,700
01/30/2014 84.21 84.74 83.505 84.33 387,248
01/29/2014 83.54 84.58 83.35 83.51 392,626
01/28/2014 85.24 85.82 83.85 84.45 441,329
01/27/2014 85 85.74 84.522 85 561,559
01/24/2014 85.95 85.95 84.47 84.87 846,919
01/23/2014 87 87.64 86.29 86.68 462,542
01/22/2014 87.89 87.93 87.02 87.84 364,151
01/21/2014 89.24 89.36 87.72 87.8 426,453
01/17/2014 88.66 89 88.23 88.35 388,810
01/16/2014 87.97 89.16 87.63 88.62 872,376
01/15/2014 87.22 88.4696 86.7 88.25 767,923
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.

Research your brokers before you trade


Want to trade FX?