Msc Industries Direct (MSM)

72.78 -1.34  -1.81%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Msc Industries Direct Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 73.28 74.40 72.98 74.12 338831
May 25, 2012 72.42 72.97 71.75 72.69 450787
May 24, 2012 72.39 72.55 70.60 72.26 241792
May 23, 2012 70.45 72.45 69.95 72.36 644449
May 22, 2012 69.18 71.18 68.78 70.76 759968
May 21, 2012 68.31 69.13 67.79 69.06 693149
May 18, 2012 69.35 69.60 68.07 68.31 335173
May 17, 2012 71.68 71.68 68.95 69.06 583164
May 16, 2012 71.22 72.07 71.15 71.46 556527
May 15, 2012 70.75 71.60 70.55 71.32 1143780
May 14, 2012 71.25 71.39 70.60 71.03 720944
May 11, 2012 72.73 73.08 71.48 71.70 712632
May 10, 2012 73.33 73.76 73.00 73.09 584174
May 9, 2012 72.22 73.29 71.67 72.89 830464
May 8, 2012 72.19 72.71 71.35 72.50 410155
May 7, 2012 73.37 73.95 72.51 72.74 336915
May 4, 2012 73.52 73.90 72.36 73.09 397473
May 3, 2012 74.89 75.01 73.63 73.88 734690
May 2, 2012 73.04 75.01 72.95 74.80 443663
May 1, 2012 73.61 74.73 73.10 73.49 516763
April 30, 2012 74.55 74.55 73.36 73.71 470993
April 27, 2012 74.79 74.87 74.02 74.57 468117
April 25, 2012 74.25 74.64 73.73 74.55 1004110
April 24, 2012 76.52 76.61 73.47 73.54 978112
April 23, 2012 78.25 78.29 76.30 76.35 806350
April 20, 2012 79.01 79.46 78.85 79.04 242423
April 19, 2012 79.82 80.00 78.06 78.60 287123
April 18, 2012 79.91 80.23 79.43 80.00 335928
April 17, 2012 79.01 80.29 78.60 79.94 285833
April 16, 2012 77.92 78.55 77.44 78.40 230269
April 13, 2012 77.78 78.45 77.36 77.68 185915
April 12, 2012 78.19 78.81 77.91 78.07 327544
April 11, 2012 77.70 78.23 77.03 78.18 300312
April 10, 2012 79.65 79.88 76.80 76.85 367677
April 9, 2012 80.49 80.75 79.50 79.80 423258
April 5, 2012 82.39 82.85 81.20 81.57 361127
April 4, 2012 83.50 83.69 80.41 82.59 499834
April 3, 2012 83.56 84.76 83.42 84.27 388261
April 2, 2012 83.00 84.22 82.53 83.45 319849
March 30, 2012 84.05 84.21 83.28 83.28 187319
March 29, 2012 83.80 83.95 82.81 83.54 207142
March 28, 2012 83.50 84.32 82.60 84.27 264971
March 27, 2012 83.72 83.89 83.22 83.33 188423
March 26, 2012 83.27 83.84 83.08 83.69 62313
March 23, 2012 82.43 82.68 81.36 82.62 98885
March 22, 2012 82.75 82.89 81.53 82.44 192610
March 21, 2012 82.82 83.89 81.88 83.20 233604
March 20, 2012 82.29 82.97 82.14 82.62 145218
March 19, 2012 82.93 83.30 82.32 82.75 240197
March 16, 2012 83.80 84.09 83.15 83.22 389279
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MSM News

3 New Reasons to Buy Amazon
May 27, 12:10PM Fool
$MRC 1Q-12: Sales $1.383bil up 39% -Net income $37.5mil & EPS of $.44 -EBITDA $115 mil up 92% $NOV $ARG $CFK $DXPE $MSM http://stks.co/3hWF
about 23 days ago by DrNick
Stocks on the Road to Greatness
May 02, 3:53PM Fool
The Winning Ways of Winning Stocks
May 02, 11:34AM Fool
$MSM "Fast Pitch" = sharp sell-off, profit taking, pulled back from 2 yr high. Full Stoc crossover off low. Good entry here.
about 33 days ago by nucats
$GWW stocks in this industry grp also not looking great $MSM $ARG man what a change from the past few months interesting
about 36 days ago by ajb_2010
$MSM filed latest Quarterly Report http://stks.co/3JUy
about 49 days ago by MarketBrief
$MSM filed latest Quarterly Report http://stks.co/3ITQ
about 50 days ago by MarketBrief
$MSM looks like a great short opportunity.
about 50 days ago by billgunderson
$MSM filed latest Quarterly Report http://stks.co/3HF3
about 51 days ago by MarketBrief
$MSM filed latest Quarterly Report http://stks.co/3GIG
about 52 days ago by MarketBrief
[$$] Research Reports
Apr 07, 4:15AM
$MSM filed latest Quarterly Report http://stks.co/3Fi3
about 54 days ago by MarketBrief
$MSM filed latest Quarterly Report http://stks.co/3FFn
about 55 days ago by MarketBrief
$MSM filed latest Quarterly Report http://stks.co/3E8g
about 56 days ago by MarketBrief
Industrial equiptment wholesale grp trying to turn it around here after taking a morning dump $GWW $MSM $ARG $AIT $WCC
about 68 days ago by ajb_2010
$GWW LOD looking ugly along with $MSM $ARG at the moment
about 69 days ago by ajb_2010
$MSM HOD
about 71 days ago by ajb_2010
$MSM @ HOD
about 72 days ago by ajb_2010
$MSM HOD
about 75 days ago by ajb_2010
$GWW $MSM industrial equipt wholesale grp selling off today
about 77 days ago by ajb_2010
$MSM LOD
about 77 days ago by ajb_2010
RT @MarketSmith RT @cperruna: Along with Home Builders, related retailers making new highs: $HD, $LOW, $GWW, $MSM, $BECN
about 78 days ago by howardlindzon
$MSM going into the final hour and this one is hitting 52 highs
about 78 days ago by ajb_2010
$MSM and $GWW continue to be great stocks in this economy. New highs today
about 78 days ago by billgunderson
$MSM $ARG $GWW $WCC industrial equipt wholesale grp strong today, keep this grp on ur radar
about 78 days ago by ajb_2010
My 7 Signs of a Winner
Mar 05, 10:07AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
MSM 72.78 -1.34 -1.81% 4.677B
MSL 13.07 -0.31 -2.32% 140.09M
MSI 47.80 -1.03 -2.11% 14.24B
MSHL 0.66 +0.04 +6.43% 9.682M
MSG 37.63 +0.06 +0.16% 2.337B
MSFT 29.32 -0.24 -0.81% 248.03B
MSFG 11.10 -0.06 -0.54% 225.66M
MSF 13.23 -0.21 -1.56%
MSEX 18.14 -0.05 -0.27% 285.58M
MSD 10.77 -0.05 -0.46%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close