Australia markets closed

MSC Industrial Direct Co., Inc. (MSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.24-1.78 (-1.91%)
At close: 04:00PM EDT
91.15 -0.09 (-0.10%)
After hours: 06:06PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202492.3692.6491.1791.2491.24400,800
29 Apr 202493.6693.7892.7193.0293.02306,000
26 Apr 202493.1593.9292.9293.2293.22363,000
25 Apr 202492.9493.7292.1193.2393.23244,200
24 Apr 202493.2893.7092.4493.4293.42363,700
23 Apr 202493.0894.1392.5893.2693.26413,400
22 Apr 202492.9993.1992.1992.5592.55306,900
19 Apr 202491.5692.5591.2992.4692.46559,700
18 Apr 202491.5891.9090.7791.4491.44282,500
17 Apr 202492.0292.1990.9091.1091.10423,700
16 Apr 202492.1392.5590.6491.3691.36637,100
15 Apr 202493.3793.8991.9592.4492.44407,700
12 Apr 202492.2692.8191.7392.6892.68452,700
11 Apr 202492.4093.0991.9792.8892.88527,100
10 Apr 202493.4294.0592.1892.9292.92692,600
09 Apr 202494.5995.1393.3694.6394.63309,600
08 Apr 202495.1595.8894.3694.4294.42534,000
08 Apr 20240.83 Dividend
05 Apr 202495.6696.1394.9495.5794.74677,400
04 Apr 202495.8996.0195.0095.5094.67490,400
03 Apr 202494.5595.5193.9495.1194.28569,600
02 Apr 202495.5996.2894.2494.6893.86662,900
01 Apr 202496.7596.7594.2195.9595.12860,100
28 Mar 202498.7399.8996.4097.0496.20938,300
27 Mar 202498.69100.3598.2999.5298.66588,500
26 Mar 202499.0099.7297.6197.6196.76577,500
25 Mar 202498.4099.4598.1299.0198.15527,700
22 Mar 202499.2399.3398.3398.4597.59269,800
21 Mar 202498.0899.5197.8499.2398.37371,800
20 Mar 202496.6398.3496.2097.8797.02357,400
19 Mar 202495.6396.9795.5396.8195.97385,800
18 Mar 202496.4397.3995.3995.5894.75458,700
15 Mar 202495.8997.3795.8996.3495.501,456,600
14 Mar 202497.5597.7895.7396.5795.73505,700
13 Mar 202496.6797.6296.6597.3696.51374,900
12 Mar 202496.9597.5796.3796.9196.07297,700
11 Mar 202498.5298.6595.7096.8496.00385,600
08 Mar 2024100.62100.6998.9999.0098.14372,800
07 Mar 202499.08100.2398.86100.1799.30434,700
06 Mar 202499.2899.6098.3298.7297.86339,100
05 Mar 2024103.00103.0098.9999.0798.21536,500
04 Mar 2024102.00104.76100.67103.08102.181,007,300
01 Mar 2024100.92101.15100.08100.2099.33419,500
29 Feb 2024101.08101.0999.84100.94100.06493,700
28 Feb 202499.80101.0799.80100.7599.88275,600
27 Feb 2024100.82101.0899.90100.1499.27387,400
26 Feb 2024100.44100.7799.78100.3599.48338,500
23 Feb 2024101.00101.30100.28100.8099.92351,500
22 Feb 2024100.72101.00100.37100.98100.10432,100
21 Feb 202499.00100.2398.50100.0899.21355,700
20 Feb 202498.7398.9298.2698.7397.87303,200
16 Feb 202499.25100.1799.0699.3198.45382,600
15 Feb 202498.8599.6398.7599.4198.55354,100
14 Feb 202497.5398.5497.4598.4897.62371,300
13 Feb 202497.3497.6096.0496.8095.96431,100
12 Feb 202498.5599.6798.2299.3098.44289,700
09 Feb 202498.2998.7297.6498.5597.69273,100
08 Feb 202498.2498.6097.2798.3897.53261,900
07 Feb 202499.0199.2397.9097.9697.11430,100
06 Feb 202498.7799.2098.0898.5697.70356,800
05 Feb 2024100.02100.2498.3998.8998.03370,300
02 Feb 202499.87101.6099.29100.88100.00324,300
01 Feb 202498.95100.2497.79100.1799.30380,200
31 Jan 202499.58100.0698.4598.6897.82575,300
30 Jan 202497.3099.7297.2299.6098.74330,800
29 Jan 202497.1097.9097.1097.7996.94547,400
26 Jan 202497.2298.2896.3497.0396.19297,600
25 Jan 202495.6196.9895.6196.8195.97323,900
24 Jan 202497.2297.2295.0995.2894.45334,300
23 Jan 202498.1298.1296.5996.7495.90393,800
22 Jan 202497.5098.5596.7997.7096.85567,400
19 Jan 202496.5197.4995.7097.0096.16415,300
18 Jan 202495.3396.5594.9796.4395.59641,100
17 Jan 202495.1595.7594.5294.5693.74484,100
16 Jan 202495.3596.1295.2595.8895.05629,300
12 Jan 202495.8296.1194.6495.9695.13474,900
11 Jan 202493.9595.2893.3195.2594.42643,900
10 Jan 202493.1494.1492.7393.8193.00759,200
09 Jan 202492.2594.0390.8692.6391.831,282,300
08 Jan 202495.3995.8194.8995.6294.79727,100
08 Jan 20240.83 Dividend
05 Jan 202496.2597.1695.6595.9094.24607,900
04 Jan 202497.1397.5396.3296.9195.24361,400
03 Jan 202498.9098.9097.0397.1395.45273,000
02 Jan 2024100.55101.5699.3099.5097.78575,400
29 Dec 2023101.29101.97100.94101.2699.51213,000
28 Dec 2023101.84102.32101.23101.5899.83257,600
27 Dec 2023103.15103.51101.94102.13100.37255,200
26 Dec 2023103.81104.16102.75102.78101.01255,600
22 Dec 2023103.32104.25103.08103.48101.69242,300
21 Dec 2023102.16103.00101.85102.80101.03298,300
20 Dec 2023100.90102.58100.66101.5399.78310,700
19 Dec 2023101.16101.96101.02101.0599.31260,700
18 Dec 2023101.22101.34100.39100.9999.25260,000
15 Dec 2023102.06102.13100.29101.0899.33692,100
14 Dec 2023100.24103.03100.24102.27100.50505,500
13 Dec 202399.74100.4097.6999.4697.74484,400
12 Dec 202399.43100.5398.5499.6297.90381,500
11 Dec 202398.3399.3297.8299.3097.59298,200
08 Dec 202398.4899.2198.0898.4396.73379,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...