Quantcast

Historical Stock Prices

MSM 
$80
*  
0.97
1.2%
Get MSM Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 80.07 81.45 79.71 80 303,734
12/13/2018 81.75 82.32 80.5 80.97 413,901
12/12/2018 81.72 81.99 80.63 81.45 279,033
12/11/2018 81.4 81.955 79.89 80.26 327,781
12/10/2018 81.99 81.99 79.49 80.19 355,577
12/07/2018 84.39 84.92 81.71 82.32 239,772
12/06/2018 82.8 84.15 81 84 420,691
12/04/2018 89.27 89.37 84.03 84.29 366,186
12/03/2018 90 90.21 88.0701 89.31 490,640
11/30/2018 87.29 88.7 86.85 88.59 281,529
11/29/2018 88.18 88.4 87.22 87.5 180,707
11/28/2018 86.61 88.29 85.47 88.15 357,778
11/27/2018 88.44 88.69 86.28 86.38 349,480
11/26/2018 86.67 88.91 86.67 88.69 527,561
11/23/2018 86.33 87.26 86 86.03 101,549
11/21/2018 85.8 87.86 85.79 87.08 251,823
11/20/2018 86.33 86.86 85.35 85.56 210,788
11/19/2018 88.77 89.59 87.32 87.62 296,725
11/16/2018 89.57 89.99 88.02 89.09 416,345
11/15/2018 87.18 90.25 86.3 89.82 414,569
11/14/2018 88.2 88.94 86.76 87.59 320,506
11/13/2018 87.33 87.85 86.8 87.42 280,820
11/12/2018 87.35 88.1 85.69 87.02 332,071
11/09/2018 87 87.52 85.86 87.13 422,372
11/08/2018 88.63 89.51 87.78 88.54 520,664
11/07/2018 87.5 88.99 86.49 88.86 528,088
11/06/2018 84.63 86.96 84.63 86.87 533,255
11/05/2018 84.16 85.72 83.97 85.08 669,748
11/02/2018 83.62 84.71 83.37 83.88 485,918
11/01/2018 81.64 83.09 80.045 82.91 621,214
10/31/2018 82.27 82.66 80.18 81.06 866,669
10/30/2018 76.17 82.23 75.74 81.53 1,064,648
10/29/2018 77.84 78.4 75.65 76.53 764,798
10/26/2018 76.08 77.69 75.34 76.83 465,629
10/25/2018 77.16 77.95 76.54 77.07 378,172
10/24/2018 79.86 80.05 76.32 76.52 502,815
10/23/2018 79.05 79.97 78.25 79.61 558,267
10/22/2018 81.12 82.43 80.13 80.61 286,584
10/19/2018 81.65 82.74 80.13 80.65 504,064
10/18/2018 82.79 83.45 81.36 81.49 501,606
10/17/2018 82.47 83.73 81.82 83.21 519,654
10/16/2018 81.02 82.63 79.82 82.58 1,136,363
10/15/2018 80.58 82.62 80.58 82.21 726,790
10/12/2018 81.13 81.7 79.69 80.57 576,377
10/11/2018 79.66 81.38 78.94 79.62 972,688
10/10/2018 83.32 83.53 79.34 79.73 949,050
10/09/2018 84.49 84.52 83.625 84.29 578,742
10/08/2018 86.58 86.58 83.725 84.83 668,079
10/05/2018 87.52 88.46 86.25 87.04 205,670
10/04/2018 88.04 88.25 86.77 87.56 309,890
10/03/2018 87.41 88.67 87.16 88.33 283,947
10/02/2018 86.59 87.48 86.59 87.13 323,604
10/01/2018 88.5 88.5 86.09 86.68 342,866
09/28/2018 87.41 88.625 87.4 88.11 344,751
09/27/2018 87.96 87.96 87.33 87.55 285,936
09/26/2018 88.57 89.65 87.61 87.69 419,188
09/25/2018 87.23 88.7 86.4772 88.43 641,904
09/24/2018 88.41 88.41 86.2 87 313,194
09/21/2018 88.49 89.19 88.17 88.62 536,819
09/20/2018 88.1 88.44 87.18 88.19 235,664
09/19/2018 87.56 89.035 87.48 87.61 194,663
09/18/2018 86.97 87.74 85.77 87.66 238,866
09/17/2018 87.4 87.57 86.59 87 188,064
09/14/2018 87.53 88.67 87.36 87.38 297,475
*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