Quantcast

MSC Industrial Direct Company, Inc. Common Stock Historical Stock Prices

MSM 
$85.82
*  
0.40
0.46%
Get MSM Alerts
*Delayed - data as of Aug. 15, 2018 12:53 ET  -  Find a broker to begin trading MSM now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    MSM Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
12:53 85.28 86.10 85.095 85.82 114,487
08/14/2018 84.83 86.72 84.83 86.22 413,241
08/13/2018 85.12 85.355 84.41 84.69 491,125
08/10/2018 84.46 85.42 84.26 84.91 504,495
08/09/2018 84.63 85.449 84.52 84.66 504,428
08/08/2018 84.77 84.9576 83.86 84.65 259,498
08/07/2018 84.43 85.09 84.23 84.88 410,045
08/06/2018 83.26 84.21 82.92 84.14 292,592
08/03/2018 83.56 84.12 82.77 83.3 380,364
08/02/2018 82.71 84.41 82.61 83.24 456,897
08/01/2018 84.47 84.47 82.81 83.25 588,185
07/31/2018 83.33 85.17 83.13 84.63 456,872
07/30/2018 83.81 84.41 82.88 82.98 491,450
07/27/2018 82.48 83.6199 82.27 83.43 506,889
07/26/2018 82.61 83.78 82.1 82.31 817,638
07/25/2018 81.73 82.615 81.26 82.53 516,771
07/24/2018 83.45 83.91 81.57 81.98 506,573
07/23/2018 83.04 83.64 82.1 82.86 578,321
07/20/2018 83.41 83.53 82.18 82.95 580,395
07/19/2018 82.97 83.84 82.49 83.54 518,396
07/18/2018 83.01 84.01 81.24 82.94 1,112,516
07/17/2018 81.62 82.895 81.48 82.43 831,766
07/16/2018 81.64 81.94 80.88 81.52 833,359
07/13/2018 80.96 82.7 80.96 81.71 662,855
07/12/2018 81 82.55 80.29 81.06 1,325,665
07/11/2018 78.5 83.94 77 80.86 2,435,428
07/10/2018 85.46 85.86 84.1 84.64 1,417,193
07/09/2018 83.44 85.69 83.44 85.14 1,112,768
07/06/2018 84 84.265 82.79 83.73 753,213
07/05/2018 84 84.5 82.4622 84 704,599
07/03/2018 83.96 84.51 83.34 83.66 326,250
07/02/2018 84.5 84.5 81.235 84 962,749
06/29/2018 85.32 86.32 84.76 84.85 449,907
06/28/2018 85.25 85.8 84.5309 85.17 267,483
06/27/2018 85.82 86.74 84.93 85.32 645,496
06/26/2018 86.99 87 84.51 85.75 728,548
06/25/2018 88.74 88.74 85.79 86.66 628,438
06/22/2018 90.51 90.835 88.57 89.14 567,114
06/21/2018 92.1 92.1 88.78 89.69 429,971
06/20/2018 92.16 92.68 90.6 92.36 277,534
06/19/2018 92.42 92.79 91.25 92.07 254,021
06/18/2018 92.98 93.43 92.44 93.22 161,353
06/15/2018 93.38 94.18 92.51 93.49 684,846
06/14/2018 93.56 94.03 92.52 93.58 252,439
06/13/2018 94.64 94.64 93.2 93.36 270,963
06/12/2018 93.87 94.73 93.8397 94.39 300,132
06/11/2018 93.19 94.17 93.19 93.58 185,306
06/08/2018 92.8 94.12 92.8 93.39 397,558
06/07/2018 91.79 93 91.1 92.79 437,638
06/06/2018 92.67 92.67 90.64 91.58 489,763
06/05/2018 92.4 92.99 90.7 92.69 326,528
06/04/2018 92.29 93.04 91.04 92.07 464,598
06/01/2018 92.52 93.74 91.45 91.69 450,187
05/31/2018 90.6 91.9 89.81 91.83 580,413
05/30/2018 90.71 91.39 90.48 90.6 467,792
05/29/2018 90.79 90.98 89.32 90.02 262,505
05/25/2018 91.51 91.8686 90.98 91.33 218,231
05/24/2018 91.24 91.9 90.2 91.61 409,977
05/23/2018 92.36 93.15 90.875 91.31 617,943
05/22/2018 94.92 95.59 92.71 92.85 573,511
05/21/2018 94.67 95.835 93.48 94.86 581,818
05/18/2018 94.43 94.73 93.85 94.3 248,922
05/17/2018 93.35 95.26 93.35 94.8 490,639
05/16/2018 92.11 94.55 91.965 93.53 395,674
05/15/2018 91.07 91.88 90.48 91.79 302,875
05/14/2018 92.15 92.98 90.88 91.39 355,684
*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?

Smart Portfolio