Canada markets closed

MSC Industrial Direct Co., Inc. (MSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.22-0.01 (-0.01%)
At close: 04:00PM EDT
93.22 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202493.1593.9292.9293.2293.22363,000
Apr 25, 202492.9493.7292.1193.2393.23244,200
Apr 24, 202493.2893.7092.4493.4293.42363,700
Apr 23, 202493.0894.1392.5893.2693.26413,400
Apr 22, 202492.9993.1992.1992.5592.55306,900
Apr 19, 202491.5692.5591.2992.4692.46559,700
Apr 18, 202491.5891.9090.7791.4491.44282,500
Apr 17, 202492.0292.1990.9091.1091.10423,700
Apr 16, 202492.1392.5590.6491.3691.36637,100
Apr 15, 202493.3793.8991.9592.4492.44407,700
Apr 12, 202492.2692.8191.7392.6892.68452,700
Apr 11, 202492.4093.0991.9792.8892.88527,100
Apr 10, 202493.4294.0592.1892.9292.92692,600
Apr 09, 202494.5995.1393.3694.6394.63309,600
Apr 08, 202495.1595.8894.3694.4294.42534,000
Apr 08, 20240.83 Dividend
Apr 05, 202495.6696.1394.9495.5794.74677,400
Apr 04, 202495.8996.0195.0095.5094.67490,400
Apr 03, 202494.5595.5193.9495.1194.28569,600
Apr 02, 202495.5996.2894.2494.6893.86662,900
Apr 01, 202496.7596.7594.2195.9595.12860,100
Mar 28, 202498.7399.8996.4097.0496.20938,300
Mar 27, 202498.69100.3598.2999.5298.66588,500
Mar 26, 202499.0099.7297.6197.6196.76577,500
Mar 25, 202498.4099.4598.1299.0198.15527,700
Mar 22, 202499.2399.3398.3398.4597.59269,800
Mar 21, 202498.0899.5197.8499.2398.37371,800
Mar 20, 202496.6398.3496.2097.8797.02357,400
Mar 19, 202495.6396.9795.5396.8195.97385,800
Mar 18, 202496.4397.3995.3995.5894.75458,700
Mar 15, 202495.8997.3795.8996.3495.501,456,600
Mar 14, 202497.5597.7895.7396.5795.73505,700
Mar 13, 202496.6797.6296.6597.3696.51374,900
Mar 12, 202496.9597.5796.3796.9196.07297,700
Mar 11, 202498.5298.6595.7096.8496.00385,600
Mar 08, 2024100.62100.6998.9999.0098.14372,800
Mar 07, 202499.08100.2398.86100.1799.30434,700
Mar 06, 202499.2899.6098.3298.7297.86339,100
Mar 05, 2024103.00103.0098.9999.0798.21536,500
Mar 04, 2024102.00104.76100.67103.08102.181,007,300
Mar 01, 2024100.92101.15100.08100.2099.33419,500
Feb 29, 2024101.08101.0999.84100.94100.06493,700
Feb 28, 202499.80101.0799.80100.7599.88275,600
Feb 27, 2024100.82101.0899.90100.1499.27387,400
Feb 26, 2024100.44100.7799.78100.3599.48338,500
Feb 23, 2024101.00101.30100.28100.8099.92351,500
Feb 22, 2024100.72101.00100.37100.98100.10432,100
Feb 21, 202499.00100.2398.50100.0899.21355,700
Feb 20, 202498.7398.9298.2698.7397.87303,200
Feb 16, 202499.25100.1799.0699.3198.45382,600
Feb 15, 202498.8599.6398.7599.4198.55354,100
Feb 14, 202497.5398.5497.4598.4897.62371,300
Feb 13, 202497.3497.6096.0496.8095.96431,100
Feb 12, 202498.5599.6798.2299.3098.44289,700
Feb 09, 202498.2998.7297.6498.5597.69273,100
Feb 08, 202498.2498.6097.2798.3897.53261,900
Feb 07, 202499.0199.2397.9097.9697.11430,100
Feb 06, 202498.7799.2098.0898.5697.70356,800
Feb 05, 2024100.02100.2498.3998.8998.03370,300
Feb 02, 202499.87101.6099.29100.88100.00324,300
Feb 01, 202498.95100.2497.79100.1799.30380,200
Jan 31, 202499.58100.0698.4598.6897.82575,300
Jan 30, 202497.3099.7297.2299.6098.74330,800
Jan 29, 202497.1097.9097.1097.7996.94547,400
Jan 26, 202497.2298.2896.3497.0396.19297,600
Jan 25, 202495.6196.9895.6196.8195.97323,900
Jan 24, 202497.2297.2295.0995.2894.45334,300
Jan 23, 202498.1298.1296.5996.7495.90393,800
Jan 22, 202497.5098.5596.7997.7096.85567,400
Jan 19, 202496.5197.4995.7097.0096.16415,300
Jan 18, 202495.3396.5594.9796.4395.59641,100
Jan 17, 202495.1595.7594.5294.5693.74484,100
Jan 16, 202495.3596.1295.2595.8895.05629,300
Jan 12, 202495.8296.1194.6495.9695.13474,900
Jan 11, 202493.9595.2893.3195.2594.42643,900
Jan 10, 202493.1494.1492.7393.8193.00759,200
Jan 09, 202492.2594.0390.8692.6391.831,282,300
Jan 08, 202495.3995.8194.8995.6294.79727,100
Jan 08, 20240.83 Dividend
Jan 05, 202496.2597.1695.6595.9094.24607,900
Jan 04, 202497.1397.5396.3296.9195.24361,400
Jan 03, 202498.9098.9097.0397.1395.45273,000
Jan 02, 2024100.55101.5699.3099.5097.78575,400
Dec 29, 2023101.29101.97100.94101.2699.51213,000
Dec 28, 2023101.84102.32101.23101.5899.83257,600
Dec 27, 2023103.15103.51101.94102.13100.37255,200
Dec 26, 2023103.81104.16102.75102.78101.01255,600
Dec 22, 2023103.32104.25103.08103.48101.69242,300
Dec 21, 2023102.16103.00101.85102.80101.03298,300
Dec 20, 2023100.90102.58100.66101.5399.78310,700
Dec 19, 2023101.16101.96101.02101.0599.31260,700
Dec 18, 2023101.22101.34100.39100.9999.25260,000
Dec 15, 2023102.06102.13100.29101.0899.33692,100
Dec 14, 2023100.24103.03100.24102.27100.50505,500
Dec 13, 202399.74100.4097.6999.4697.74484,400
Dec 12, 202399.43100.5398.5499.6297.90381,500
Dec 11, 202398.3399.3297.8299.3097.59298,200
Dec 08, 202398.4899.2198.0898.4396.73379,300
Dec 07, 202397.5699.3597.5198.2296.52374,700
Dec 06, 202396.9298.3896.7497.4295.74397,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...