NYSE - Delayed Quote USD

MSC Industrial Direct Co., Inc. (MSM)

93.26 +0.71 (+0.77%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 93.08 94.13 92.58 93.26 93.26 413,400
Apr 22, 2024 92.99 93.19 92.19 92.55 92.55 306,900
Apr 19, 2024 91.56 92.55 91.29 92.46 92.46 559,700
Apr 18, 2024 91.58 91.90 90.77 91.44 91.44 282,500
Apr 17, 2024 92.02 92.19 90.90 91.10 91.10 423,700
Apr 16, 2024 92.13 92.55 90.64 91.36 91.36 637,100
Apr 15, 2024 93.37 93.89 91.95 92.44 92.44 407,700
Apr 12, 2024 92.26 92.81 91.73 92.68 92.68 452,700
Apr 11, 2024 92.40 93.09 91.97 92.88 92.88 527,100
Apr 10, 2024 93.42 94.05 92.18 92.92 92.92 692,600
Apr 9, 2024 94.59 95.13 93.36 94.63 94.63 309,600
Apr 8, 2024 0.83 Dividend
Apr 8, 2024 95.15 95.88 94.36 94.42 94.42 534,000
Apr 5, 2024 95.66 96.13 94.94 95.57 94.74 677,400
Apr 4, 2024 95.89 96.01 95.00 95.50 94.67 490,400
Apr 3, 2024 94.55 95.51 93.94 95.11 94.28 569,600
Apr 2, 2024 95.59 96.28 94.24 94.68 93.86 662,900
Apr 1, 2024 96.75 96.75 94.21 95.95 95.12 860,100
Mar 28, 2024 98.73 99.89 96.40 97.04 96.20 938,300
Mar 27, 2024 98.69 100.35 98.29 99.52 98.66 588,500
Mar 26, 2024 99.00 99.72 97.61 97.61 96.76 577,500
Mar 25, 2024 98.40 99.45 98.12 99.01 98.15 527,700
Mar 22, 2024 99.23 99.33 98.33 98.45 97.59 269,800
Mar 21, 2024 98.08 99.51 97.84 99.23 98.37 371,800
Mar 20, 2024 96.63 98.34 96.20 97.87 97.02 357,400
Mar 19, 2024 95.63 96.97 95.53 96.81 95.97 385,800
Mar 18, 2024 96.43 97.39 95.39 95.58 94.75 458,700
Mar 15, 2024 95.89 97.37 95.89 96.34 95.50 1,456,600
Mar 14, 2024 97.55 97.78 95.73 96.57 95.73 505,700
Mar 13, 2024 96.67 97.62 96.65 97.36 96.51 374,900
Mar 12, 2024 96.95 97.57 96.37 96.91 96.07 297,700
Mar 11, 2024 98.52 98.65 95.70 96.84 96.00 385,600
Mar 8, 2024 100.62 100.69 98.99 99.00 98.14 372,800
Mar 7, 2024 99.08 100.23 98.86 100.17 99.30 434,700
Mar 6, 2024 99.28 99.60 98.32 98.72 97.86 339,100
Mar 5, 2024 103.00 103.00 98.99 99.07 98.21 536,500
Mar 4, 2024 102.00 104.76 100.67 103.08 102.18 1,007,300
Mar 1, 2024 100.92 101.15 100.08 100.20 99.33 419,500
Feb 29, 2024 101.08 101.09 99.84 100.94 100.06 493,700
Feb 28, 2024 99.80 101.07 99.80 100.75 99.88 275,600
Feb 27, 2024 100.82 101.08 99.90 100.14 99.27 387,400
Feb 26, 2024 100.44 100.77 99.78 100.35 99.48 338,500
Feb 23, 2024 101.00 101.30 100.28 100.80 99.92 351,500
Feb 22, 2024 100.72 101.00 100.37 100.98 100.10 432,100
Feb 21, 2024 99.00 100.23 98.50 100.08 99.21 355,700
Feb 20, 2024 98.73 98.92 98.26 98.73 97.87 303,200
Feb 16, 2024 99.25 100.17 99.06 99.31 98.45 382,600
Feb 15, 2024 98.85 99.63 98.75 99.41 98.55 354,100
Feb 14, 2024 97.53 98.54 97.45 98.48 97.62 371,300
Feb 13, 2024 97.34 97.60 96.04 96.80 95.96 431,100
Feb 12, 2024 98.55 99.67 98.22 99.30 98.44 289,700
Feb 9, 2024 98.29 98.72 97.64 98.55 97.69 273,100
Feb 8, 2024 98.24 98.60 97.27 98.38 97.53 261,900
Feb 7, 2024 99.01 99.23 97.90 97.96 97.11 430,100
Feb 6, 2024 98.77 99.20 98.08 98.56 97.70 356,800
Feb 5, 2024 100.02 100.24 98.39 98.89 98.03 370,300
Feb 2, 2024 99.87 101.60 99.29 100.88 100.00 324,300
Feb 1, 2024 98.95 100.24 97.79 100.17 99.30 380,200
Jan 31, 2024 99.58 100.06 98.45 98.68 97.82 575,300
Jan 30, 2024 97.30 99.72 97.22 99.60 98.74 330,800
Jan 29, 2024 97.10 97.90 97.10 97.79 96.94 547,400
Jan 26, 2024 97.22 98.28 96.34 97.03 96.19 297,600
Jan 25, 2024 95.61 96.98 95.61 96.81 95.97 323,900
Jan 24, 2024 97.22 97.22 95.09 95.28 94.45 334,300
Jan 23, 2024 98.12 98.12 96.59 96.74 95.90 393,800
Jan 22, 2024 97.50 98.55 96.79 97.70 96.85 567,400
Jan 19, 2024 96.51 97.49 95.70 97.00 96.16 415,300
Jan 18, 2024 95.33 96.55 94.97 96.43 95.59 641,100
Jan 17, 2024 95.15 95.75 94.52 94.56 93.74 484,100
Jan 16, 2024 95.35 96.12 95.25 95.88 95.05 629,300
Jan 12, 2024 95.82 96.11 94.64 95.96 95.13 474,900
Jan 11, 2024 93.95 95.28 93.31 95.25 94.42 643,900
Jan 10, 2024 93.14 94.14 92.73 93.81 93.00 759,200
Jan 9, 2024 92.25 94.03 90.86 92.63 91.83 1,282,300
Jan 8, 2024 0.83 Dividend
Jan 8, 2024 95.39 95.81 94.89 95.62 94.79 727,100
Jan 5, 2024 96.25 97.16 95.65 95.90 94.24 607,900
Jan 4, 2024 97.13 97.53 96.32 96.91 95.24 361,400
Jan 3, 2024 98.90 98.90 97.03 97.13 95.45 273,000
Jan 2, 2024 100.55 101.56 99.30 99.50 97.78 575,400
Dec 29, 2023 101.29 101.97 100.94 101.26 99.51 213,000
Dec 28, 2023 101.84 102.32 101.23 101.58 99.83 257,600
Dec 27, 2023 103.15 103.51 101.94 102.13 100.37 255,200
Dec 26, 2023 103.81 104.16 102.75 102.78 101.01 255,600
Dec 22, 2023 103.32 104.25 103.08 103.48 101.69 242,300
Dec 21, 2023 102.16 103.00 101.85 102.80 101.03 298,300
Dec 20, 2023 100.90 102.58 100.66 101.53 99.78 310,700
Dec 19, 2023 101.16 101.96 101.02 101.05 99.31 260,700
Dec 18, 2023 101.22 101.34 100.39 100.99 99.25 260,000
Dec 15, 2023 102.06 102.13 100.29 101.08 99.33 692,100
Dec 14, 2023 100.24 103.03 100.24 102.27 100.50 505,500
Dec 13, 2023 99.74 100.40 97.69 99.46 97.74 484,400
Dec 12, 2023 99.43 100.53 98.54 99.62 97.90 381,500
Dec 11, 2023 98.33 99.32 97.82 99.30 97.59 298,200
Dec 8, 2023 98.48 99.21 98.08 98.43 96.73 379,300
Dec 7, 2023 97.56 99.35 97.51 98.22 96.52 374,700
Dec 6, 2023 96.92 98.38 96.74 97.42 95.74 397,600
Dec 5, 2023 97.97 98.23 96.51 96.93 95.26 445,800
Dec 4, 2023 98.08 98.80 97.57 98.22 96.52 495,600
Dec 1, 2023 97.56 99.01 97.54 98.83 97.12 335,500
Nov 30, 2023 96.86 97.78 96.66 97.42 95.74 466,500
Nov 29, 2023 97.87 98.34 96.45 96.67 95.00 384,600
Nov 28, 2023 98.50 99.15 97.24 97.33 95.65 449,800
Nov 27, 2023 98.57 99.32 98.57 98.75 97.05 394,100
Nov 24, 2023 98.70 99.46 98.70 99.01 97.30 101,100
Nov 22, 2023 98.02 99.20 98.02 98.71 97.01 338,600
Nov 21, 2023 98.74 99.12 97.84 97.87 96.18 276,400
Nov 20, 2023 97.81 99.06 97.35 98.71 97.01 362,500
Nov 17, 2023 98.44 98.81 97.89 98.12 96.43 407,700
Nov 16, 2023 99.46 100.06 97.75 97.94 96.25 585,700
Nov 15, 2023 100.62 101.00 98.84 99.28 97.57 472,600
Nov 14, 2023 98.53 100.97 98.53 100.70 98.96 298,500
Nov 13, 2023 0.83 Dividend
Nov 13, 2023 97.71 98.17 97.17 97.62 95.93 378,100
Nov 10, 2023 98.08 98.60 97.23 98.58 96.06 318,100
Nov 9, 2023 97.53 98.53 97.20 97.66 95.17 270,900
Nov 8, 2023 96.48 97.35 96.21 97.10 94.62 350,500
Nov 7, 2023 96.68 96.90 95.46 96.30 93.84 390,600
Nov 6, 2023 97.55 97.81 96.37 97.33 94.84 332,000
Nov 3, 2023 98.12 98.52 97.35 97.78 95.28 351,000
Nov 2, 2023 96.32 97.10 96.30 96.97 94.49 304,900
Nov 1, 2023 94.57 95.42 93.76 95.42 92.98 446,100
Oct 31, 2023 93.90 95.06 93.76 94.75 92.33 366,700
Oct 30, 2023 94.57 94.57 93.43 93.84 91.44 497,200
Oct 27, 2023 93.61 95.29 93.47 93.98 91.58 511,800
Oct 26, 2023 92.49 94.30 91.93 93.63 91.24 747,600
Oct 25, 2023 94.90 94.90 91.23 92.51 90.15 750,700
Oct 24, 2023 96.16 96.19 94.93 95.42 92.98 537,700
Oct 23, 2023 97.91 98.08 95.06 95.34 92.91 576,900
Oct 20, 2023 97.86 98.40 97.10 97.82 95.32 601,600
Oct 19, 2023 100.45 100.89 97.65 97.75 95.25 580,500
Oct 18, 2023 104.34 105.52 100.41 100.48 97.91 576,900
Oct 17, 2023 103.90 105.77 103.90 104.99 102.31 500,700
Oct 16, 2023 104.73 105.54 103.53 104.17 101.51 268,300
Oct 13, 2023 105.43 105.55 103.68 104.04 101.38 383,600
Oct 12, 2023 104.24 105.34 103.64 105.01 102.33 637,700
Oct 11, 2023 101.66 103.23 101.52 103.20 100.56 505,200
Oct 10, 2023 101.87 102.63 100.77 100.87 98.29 439,600
Oct 9, 2023 100.00 101.91 99.71 101.32 98.73 653,100
Oct 6, 2023 98.40 100.58 98.40 99.72 97.17 426,300
Oct 5, 2023 98.94 99.89 98.50 98.60 96.08 397,700
Oct 4, 2023 97.05 99.76 97.05 99.45 96.91 492,200
Oct 3, 2023 97.46 98.04 96.35 96.76 94.29 344,200
Oct 2, 2023 98.28 98.72 96.89 97.57 95.08 385,000
Sep 29, 2023 98.71 99.40 97.82 98.15 95.64 542,900
Sep 28, 2023 97.26 98.97 97.10 98.25 95.74 366,400
Sep 27, 2023 95.81 97.49 95.81 97.07 94.59 423,000
Sep 26, 2023 95.11 96.14 95.02 95.41 92.97 314,900
Sep 25, 2023 94.91 96.05 94.91 95.50 93.06 219,900
Sep 22, 2023 94.54 95.62 94.54 95.09 92.66 228,900
Sep 21, 2023 95.08 95.70 94.50 94.68 92.26 209,500
Sep 20, 2023 96.20 96.64 95.06 95.24 92.81 281,400
Sep 19, 2023 96.42 96.59 95.58 95.76 93.31 277,900
Sep 18, 2023 96.60 97.57 96.01 96.34 93.88 441,400
Sep 15, 2023 95.55 96.42 94.97 96.32 93.86 824,500
Sep 14, 2023 95.79 96.79 95.53 95.91 93.46 368,000
Sep 13, 2023 96.67 96.69 93.97 94.87 92.45 433,600
Sep 12, 2023 95.92 97.17 95.92 96.69 94.22 310,500
Sep 11, 2023 96.22 96.49 95.39 96.37 93.91 274,400
Sep 8, 2023 95.81 96.62 95.56 95.93 93.48 338,200
Sep 7, 2023 95.20 95.97 94.20 95.85 93.40 625,400
Sep 6, 2023 98.02 98.02 94.79 95.66 93.22 1,111,200
Sep 5, 2023 101.01 101.05 96.38 98.02 95.52 786,300
Sep 1, 2023 102.77 102.77 101.59 101.68 99.08 394,000
Aug 31, 2023 102.44 102.64 101.50 102.06 99.45 597,200
Aug 30, 2023 102.94 103.22 102.16 102.19 99.58 277,200
Aug 29, 2023 101.30 102.84 100.84 102.52 99.90 261,100
Aug 28, 2023 101.61 102.77 101.58 101.68 99.08 228,800
Aug 25, 2023 101.00 101.71 100.55 101.35 98.76 291,500
Aug 24, 2023 100.45 102.15 100.45 100.77 98.20 358,000
Aug 23, 2023 100.05 100.82 99.62 100.64 98.07 304,700
Aug 22, 2023 100.53 100.66 99.44 99.75 97.20 265,800
Aug 21, 2023 100.75 101.49 99.01 100.30 97.74 373,800
Aug 18, 2023 99.78 101.10 99.78 100.78 98.21 263,800
Aug 17, 2023 100.20 100.83 99.86 100.20 97.64 311,500
Aug 16, 2023 101.12 101.87 99.98 100.12 97.56 193,700
Aug 15, 2023 101.87 102.14 100.80 101.07 98.49 308,800
Aug 14, 2023 102.97 102.97 101.54 102.09 99.48 340,000
Aug 11, 2023 102.48 103.03 102.15 102.88 100.25 340,600
Aug 10, 2023 102.78 103.95 101.96 102.22 99.61 424,100
Aug 9, 2023 102.09 102.92 101.73 102.64 100.02 408,900
Aug 8, 2023 100.76 102.25 99.88 101.78 99.18 666,300
Aug 7, 2023 99.37 101.33 99.37 101.15 98.57 394,300
Aug 4, 2023 99.53 99.53 98.41 98.98 96.45 493,400
Aug 3, 2023 100.10 100.10 97.75 99.11 96.58 403,900
Aug 2, 2023 100.87 101.46 100.55 100.73 98.16 228,000
Aug 1, 2023 100.40 101.56 100.16 101.21 98.63 311,600
Jul 31, 2023 99.95 100.93 99.88 100.92 98.34 257,300
Jul 28, 2023 100.07 100.34 99.33 99.89 97.34 268,400
Jul 27, 2023 99.87 99.87 98.33 99.27 96.73 384,100
Jul 26, 2023 99.64 100.62 99.43 99.95 97.40 1,370,400
Jul 25, 2023 99.40 100.59 99.18 100.01 97.46 499,300
Jul 24, 2023 99.51 100.44 99.20 99.66 97.11 362,800
Jul 21, 2023 99.30 100.33 99.02 99.38 96.84 445,400
Jul 20, 2023 99.46 99.77 98.73 99.22 96.69 249,200
Jul 19, 2023 97.22 99.34 97.22 98.83 96.31 405,600
Jul 18, 2023 97.28 98.49 97.28 97.68 95.19 254,900
Jul 17, 2023 97.50 97.93 97.33 97.49 95.00 252,900
Jul 14, 2023 98.14 98.14 96.82 97.51 95.02 303,600
Jul 13, 2023 98.26 98.39 97.33 97.94 95.44 370,900
Jul 12, 2023 98.99 99.11 97.83 98.76 96.24 324,100
Jul 11, 2023 96.82 98.42 96.82 98.15 95.64 407,800
Jul 10, 2023 0.79 Dividend
Jul 10, 2023 94.74 97.21 94.64 96.82 94.35 538,600
Jul 7, 2023 94.20 96.25 94.20 95.45 92.24 573,100
Jul 6, 2023 94.73 95.19 93.47 94.41 91.24 477,200
Jul 5, 2023 94.72 96.09 94.55 95.21 92.01 464,800
Jul 3, 2023 95.24 95.93 94.63 95.73 92.51 252,400
Jun 30, 2023 96.22 96.32 94.96 95.28 92.08 536,500
Jun 29, 2023 92.93 95.69 92.01 94.29 91.12 765,700
Jun 28, 2023 97.07 97.07 95.74 95.95 92.73 669,300
Jun 27, 2023 96.30 97.46 96.10 97.00 93.74 511,500
Jun 26, 2023 96.16 97.33 96.10 96.15 92.92 449,200
Jun 23, 2023 95.56 96.38 95.16 96.13 92.90 491,000
Jun 22, 2023 97.05 97.05 95.79 96.09 92.86 297,200
Jun 21, 2023 96.40 97.34 95.51 97.16 93.90 383,300
Jun 20, 2023 97.14 97.70 96.09 96.14 92.91 435,000
Jun 16, 2023 97.83 98.37 97.16 97.66 94.38 1,339,000
Jun 15, 2023 96.38 97.52 95.54 97.51 94.23 403,500
Jun 14, 2023 96.11 97.17 96.11 96.50 93.26 484,100
Jun 13, 2023 95.56 97.43 95.51 96.35 93.11 489,100
Jun 12, 2023 95.32 95.77 94.60 95.45 92.24 266,900
Jun 9, 2023 95.75 95.93 94.72 95.30 92.10 195,300
Jun 8, 2023 95.11 96.01 94.34 95.73 92.51 256,200
Jun 7, 2023 93.24 95.32 92.73 95.11 91.91 376,300
Jun 6, 2023 91.90 93.26 89.99 92.82 89.70 498,100
Jun 5, 2023 93.20 93.27 91.13 92.93 89.81 363,700
Jun 2, 2023 91.85 94.12 91.52 93.54 90.40 276,000
Jun 1, 2023 90.23 91.00 89.24 90.97 87.91 384,300
May 31, 2023 91.80 91.80 89.78 89.92 86.90 497,200
May 30, 2023 92.71 92.73 91.66 92.13 89.03 225,700
May 26, 2023 91.38 92.75 91.17 92.41 89.30 306,900
May 25, 2023 90.41 91.44 90.10 91.19 88.13 208,200
May 24, 2023 92.35 92.35 90.43 90.63 87.58 286,200
May 23, 2023 93.51 93.71 92.38 92.40 89.29 354,900
May 22, 2023 93.09 94.07 92.47 93.97 90.81 474,300
May 19, 2023 93.48 93.62 92.29 93.12 89.99 377,200
May 18, 2023 91.76 93.22 91.51 92.79 89.67 367,100
May 17, 2023 91.27 92.00 90.97 91.82 88.73 327,800
May 16, 2023 90.16 91.45 89.83 90.99 87.93 382,400
May 15, 2023 90.86 91.17 90.27 90.68 87.63 221,500
May 12, 2023 91.17 91.42 90.07 90.92 87.86 178,600
May 11, 2023 89.47 90.80 89.47 90.78 87.73 215,600
May 10, 2023 90.75 91.25 88.98 90.15 87.12 205,700
May 9, 2023 90.36 90.52 89.75 89.94 86.92 302,100
May 8, 2023 90.68 91.05 90.18 90.85 87.80 208,800
May 5, 2023 90.43 91.33 90.38 90.72 87.67 253,600
May 4, 2023 90.18 90.25 88.77 89.59 86.58 245,800
May 3, 2023 91.46 91.93 90.55 90.80 87.75 324,600
May 2, 2023 91.01 91.41 90.24 91.17 88.11 286,000
May 1, 2023 90.92 91.76 90.71 91.41 88.34 278,200
Apr 28, 2023 91.00 91.54 90.29 90.73 87.68 289,300
Apr 27, 2023 88.72 91.58 88.61 90.98 87.92 373,000
Apr 26, 2023 89.05 89.74 88.14 88.27 85.30 394,000
Apr 25, 2023 90.47 90.83 89.41 89.64 86.63 356,300
Apr 24, 2023 91.48 91.64 90.53 90.74 87.69 249,500

Related Tickers

AIT Applied Industrial Technologies, Inc.
186.31
+1.48%
 
SITE SiteOne Landscape Supply, Inc.
162.65
+3.60%
 
GWW W.W. Grainger, Inc.
955.79
+1.46%
 
WSO Watsco, Inc.
413.57
+1.74%
 
POOL Pool Corporation
374.99
+2.49%
 
BECN Beacon Roofing Supply, Inc.
97.55
+1.55%
 
FAST Fastenal Company
67.51
+0.09%
 
TITN Titan Machinery Inc.
23.13
+0.52%
 
WCC WESCO International, Inc.
159.16
+2.03%
 
EVI EVI Industries, Inc.
21.26
-2.57%