Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Msc Industrial Direct Company (NY: MSM )

85.88 +0.64 (+0.75%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	86.09	86.57	84.82	85.88	339,104	+0.64(+0.75%)
Nov 27, 2024	86.07	86.79	85.05	85.24	304,312	-0.40(-0.47%)
Nov 26, 2024	86.27	87.00	84.88	85.64	724,606	-1.38(-1.59%)
Nov 25, 2024	86.00	88.60	86.00	87.02	594,733	+1.61(+1.89%)
Nov 22, 2024	84.79	85.69	84.34	85.41	472,274	+1.28(+1.52%)
Nov 21, 2024	81.53	84.90	81.20	84.13	521,258	+2.79(+3.43%)
Nov 20, 2024	80.55	81.48	80.04	81.34	553,108	+0.71(+0.88%)
Nov 19, 2024	81.24	82.09	80.57	80.63	527,815	-1.78(-2.16%)
Nov 18, 2024	83.06	83.50	82.32	82.41	511,643	-0.66(-0.79%)
Nov 15, 2024	85.87	86.07	83.01	83.07	684,600	-2.38(-2.79%)
Nov 14, 2024	87.50	87.62	85.33	85.45	467,544	-2.03(-2.32%)
Nov 13, 2024	88.16	89.21	87.36	87.48	706,617	-1.27(-1.43%)
Nov 12, 2024	89.06	89.27	87.84	88.75	771,943	-0.57(-0.64%)
Nov 11, 2024	89.04	89.95	88.73	89.32	885,341	+1.19(+1.35%)
Nov 08, 2024	87.19	88.52	86.94	88.14	677,726	+0.40(+0.45%)
Nov 07, 2024	87.41	88.99	87.41	87.74	665,163	-0.21(-0.24%)
Nov 06, 2024	86.17	88.69	85.68	87.95	1,402,152	+6.67(+8.20%)
Nov 05, 2024	79.43	81.39	79.43	81.28	459,783	+1.53(+1.91%)
Nov 04, 2024	79.70	80.54	79.60	79.76	997,406	-0.18(-0.22%)
Nov 01, 2024	78.93	80.63	78.75	79.93	521,283	+1.61(+2.06%)
Oct 31, 2024	81.69	81.84	78.24	78.32	846,955	-2.98(-3.67%)
Oct 30, 2024	81.46	82.27	80.79	81.30	616,890	-0.34(-0.41%)
Oct 29, 2024	79.68	82.29	79.33	81.64	905,429	+1.32(+1.64%)
Oct 28, 2024	78.65	80.39	78.49	80.32	668,568	+2.40(+3.08%)
Oct 25, 2024	76.74	79.23	76.74	77.92	1,178,009	+0.87(+1.13%)
Oct 24, 2024	77.26	78.25	75.19	77.05	2,074,628	-3.02(-3.77%)
Oct 23, 2024	79.62	80.40	79.39	80.07	1,122,075	+0.27(+0.34%)
Oct 22, 2024	81.34	81.34	79.79	79.81	532,017	-1.82(-2.23%)
Oct 21, 2024	83.44	83.44	81.50	81.63	383,346	-1.79(-2.15%)
Oct 18, 2024	83.71	84.13	82.92	83.42	650,892	+0.16(+0.19%)
Oct 17, 2024	81.35	83.44	81.35	83.26	520,012	+1.37(+1.67%)
Oct 16, 2024	83.46	83.93	81.59	81.90	689,179	+0.28(+0.34%)
Oct 15, 2024	81.78	83.12	81.55	81.62	514,276	-0.59(-0.72%)
Oct 14, 2024	82.53	82.53	81.50	82.21	427,510	-0.37(-0.44%)
Oct 11, 2024	81.49	83.50	81.13	82.58	671,632	+2.05(+2.55%)
Oct 10, 2024	80.05	81.00	79.91	80.53	609,921	-0.03(-0.04%)
Oct 09, 2024	79.77	81.06	79.38	80.56	740,905	+1.12(+1.41%)
Oct 08, 2024	80.97	80.97	79.39	79.44	506,123	-2.03(-2.49%)
Oct 07, 2024	81.96	82.36	81.28	81.47	376,040	-1.14(-1.38%)
Oct 04, 2024	83.69	84.04	82.26	82.61	387,023	-0.11(-0.13%)
Oct 03, 2024	82.99	83.49	82.03	82.72	643,546	-0.71(-0.85%)
Oct 02, 2024	83.76	84.45	83.31	83.43	443,850	-0.73(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Msc Industrial Direct Company (NY: MSM )

Historical Prices