MSC Industrial Direct Company Inc (MSM) Historical Stock Data

80.78 ↓1.06 (-1.30%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, MSM is down -0.13% a day on average. There have been 17 days where MSC Industrial Direct Company Inc closed green and 13 days where MSM closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3081.5780.78↓$0.79 (-0.97%)80.7582.24187.89K
2023-01-2781.8381.84↑$0.01 (0.01%)81.2482.45293.61K
2023-01-2681.0081.66↑$0.66 (0.81%)80.6381.95374.22K
2023-01-2580.3980.44↑$0.05 (0.06%)79.5280.75209.67K
2023-01-2480.0480.70↑$0.66 (0.82%)79.3780.99239.14K
2023-01-2379.3879.87↑$0.49 (0.62%)79.2580.22302.01K
2023-01-2077.6279.03↑$1.41 (1.82%)76.7579.03369.99K
2023-01-1977.4577.23↓$0.22 (-0.28%)77.1978.05383.10K
2023-01-1879.2477.73↓$1.51 (-1.91%)77.7279.86320.84K
2023-01-1780.4879.08↓$1.40 (-1.74%)78.6081.07382.59K
2023-01-1380.0080.39↑$0.39 (0.49%)79.8080.57246.38K
2023-01-1281.5080.47↓$1.03 (-1.26%)80.4381.86434.96K
2023-01-1180.2181.18↑$0.97 (1.21%)80.0881.48427.69K
2023-01-1079.0079.95↑$0.95 (1.20%)78.2780.25456.58K
2023-01-0978.0778.86↑$0.79 (1.01%)77.6879.54612.85K
2023-01-0677.8978.36↑$0.47 (0.60%)76.7778.37593.58K
2023-01-0581.2077.03↓$4.17 (-5.14%)76.8481.98678.48K
2023-01-0481.8581.50↓$0.35 (-0.43%)81.1382.56411.83K
2023-01-0381.8081.67↓$0.13 (-0.16%)80.8282.24286.56K
2022-12-3081.6381.70↑$0.07 (0.09%)81.1181.97229.94K
2022-12-2981.7082.02↑$0.32 (0.39%)81.6782.75208.15K
2022-12-2883.5781.33↓$2.24 (-2.68%)81.3383.77196.04K
2022-12-2783.3383.45↑$0.12 (0.14%)82.9483.88183.09K
2022-12-2382.7683.28↑$0.52 (0.63%)82.4383.82242.53K
2022-12-2282.9082.63↓$0.27 (-0.33%)81.2783.33322.69K
2022-12-2182.4583.44↑$0.99 (1.20%)81.8083.56283.08K
2022-12-2081.6781.65↓$0.02 (-0.02%)81.4582.36181.88K
2022-12-1981.8481.67↓$0.17 (-0.21%)81.2082.44368.97K
2022-12-1681.1081.88↑$0.78 (0.96%)81.0982.180.92M
2022-12-1582.7182.06↓$0.65 (-0.79%)81.8182.80215.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MSM said y’all dumb af

0 Like Report
kobe_fighter

$MSM rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
delaina

$MSM Fake dip news.

0 Like Report