MSC Industrial Direct Co Inc (MSM)

71.26 -0.76  -1.06% NYSE Feb 21, 20:00 Delayed 2m USD

MSC Industrial Direct Price:

71.26 for Feb. 21, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1995. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 21, 2020 71.55 71.95 71.03 71.26 272130.0
Feb. 20, 2020 70.91 72.35 70.69 72.02 287389.0
Feb. 19, 2020 71.27 71.47 70.92 71.03 308583.0
Feb. 18, 2020 71.77 71.94 70.55 71.17 240748.0
Feb. 14, 2020 71.77 72.05 71.51 71.95 294649.0
Feb. 13, 2020 71.69 72.04 71.38 71.66 347431.0
Feb. 12, 2020 71.60 72.09 71.04 71.88 477502.0
Feb. 11, 2020 70.28 71.31 70.07 70.87 360695.0
Feb. 10, 2020 70.25 70.35 69.40 69.85 673979.0
Feb. 7, 2020 71.19 71.19 69.92 70.26 368314.0
Feb. 6, 2020 72.50 72.53 71.41 71.64 655793.0
Feb. 5, 2020 71.54 72.34 71.05 72.03 464554.0
Feb. 4, 2020 69.88 71.25 69.79 70.73 818967.0
Feb. 3, 2020 68.43 69.52 68.21 68.76 435818.0
Jan. 31, 2020 70.18 70.69 67.85 68.07 536192.0
Jan. 30, 2020 70.00 70.64 69.53 70.46 566617.0
Jan. 29, 2020 71.71 71.88 70.33 70.40 414887.0
Jan. 28, 2020 71.55 71.77 70.74 71.29 296859.0
Jan. 27, 2020 70.52 71.59 70.38 71.15 586411.0
Jan. 24, 2020 72.66 72.90 71.20 71.89 489227.0
Jan. 23, 2020 71.21 72.63 70.56 72.51 558691.0
Jan. 22, 2020 71.80 71.83 71.29 71.52 550741.0
Jan. 21, 2020 71.56 71.98 70.53 71.23 1.072M
Jan. 17, 2020 78.71 79.00 76.86 76.89 1.258M
Jan. 16, 2020 77.51 78.50 77.27 78.44 699677.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More

Advertisement

Price Range, Past 5 Years

Minimum 55.01 Dec 17 2015
Maximum 105.50 Feb 21 2017
Average 78.40
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.