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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 81.57 | 80.78 | ↓$0.79 (-0.97%) | 80.75 | 82.24 | 187.89K |
| 2023-01-27 | 81.83 | 81.84 | ↑$0.01 (0.01%) | 81.24 | 82.45 | 293.61K |
| 2023-01-26 | 81.00 | 81.66 | ↑$0.66 (0.81%) | 80.63 | 81.95 | 374.22K |
| 2023-01-25 | 80.39 | 80.44 | ↑$0.05 (0.06%) | 79.52 | 80.75 | 209.67K |
| 2023-01-24 | 80.04 | 80.70 | ↑$0.66 (0.82%) | 79.37 | 80.99 | 239.14K |
| 2023-01-23 | 79.38 | 79.87 | ↑$0.49 (0.62%) | 79.25 | 80.22 | 302.01K |
| 2023-01-20 | 77.62 | 79.03 | ↑$1.41 (1.82%) | 76.75 | 79.03 | 369.99K |
| 2023-01-19 | 77.45 | 77.23 | ↓$0.22 (-0.28%) | 77.19 | 78.05 | 383.10K |
| 2023-01-18 | 79.24 | 77.73 | ↓$1.51 (-1.91%) | 77.72 | 79.86 | 320.84K |
| 2023-01-17 | 80.48 | 79.08 | ↓$1.40 (-1.74%) | 78.60 | 81.07 | 382.59K |
| 2023-01-13 | 80.00 | 80.39 | ↑$0.39 (0.49%) | 79.80 | 80.57 | 246.38K |
| 2023-01-12 | 81.50 | 80.47 | ↓$1.03 (-1.26%) | 80.43 | 81.86 | 434.96K |
| 2023-01-11 | 80.21 | 81.18 | ↑$0.97 (1.21%) | 80.08 | 81.48 | 427.69K |
| 2023-01-10 | 79.00 | 79.95 | ↑$0.95 (1.20%) | 78.27 | 80.25 | 456.58K |
| 2023-01-09 | 78.07 | 78.86 | ↑$0.79 (1.01%) | 77.68 | 79.54 | 612.85K |
| 2023-01-06 | 77.89 | 78.36 | ↑$0.47 (0.60%) | 76.77 | 78.37 | 593.58K |
| 2023-01-05 | 81.20 | 77.03 | ↓$4.17 (-5.14%) | 76.84 | 81.98 | 678.48K |
| 2023-01-04 | 81.85 | 81.50 | ↓$0.35 (-0.43%) | 81.13 | 82.56 | 411.83K |
| 2023-01-03 | 81.80 | 81.67 | ↓$0.13 (-0.16%) | 80.82 | 82.24 | 286.56K |
| 2022-12-30 | 81.63 | 81.70 | ↑$0.07 (0.09%) | 81.11 | 81.97 | 229.94K |
| 2022-12-29 | 81.70 | 82.02 | ↑$0.32 (0.39%) | 81.67 | 82.75 | 208.15K |
| 2022-12-28 | 83.57 | 81.33 | ↓$2.24 (-2.68%) | 81.33 | 83.77 | 196.04K |
| 2022-12-27 | 83.33 | 83.45 | ↑$0.12 (0.14%) | 82.94 | 83.88 | 183.09K |
| 2022-12-23 | 82.76 | 83.28 | ↑$0.52 (0.63%) | 82.43 | 83.82 | 242.53K |
| 2022-12-22 | 82.90 | 82.63 | ↓$0.27 (-0.33%) | 81.27 | 83.33 | 322.69K |
| 2022-12-21 | 82.45 | 83.44 | ↑$0.99 (1.20%) | 81.80 | 83.56 | 283.08K |
| 2022-12-20 | 81.67 | 81.65 | ↓$0.02 (-0.02%) | 81.45 | 82.36 | 181.88K |
| 2022-12-19 | 81.84 | 81.67 | ↓$0.17 (-0.21%) | 81.20 | 82.44 | 368.97K |
| 2022-12-16 | 81.10 | 81.88 | ↑$0.78 (0.96%) | 81.09 | 82.18 | 0.92M |
| 2022-12-15 | 82.71 | 82.06 | ↓$0.65 (-0.79%) | 81.81 | 82.80 | 215.37K |
Create an account or log in to view more rows.
$MSM said y’all dumb af
$MSM rocket fuel tanks are full. Gonna shoot to the stars
$MSM to the moon!!! lfG
$MSM MACD turned bullish
$MSM Fake dip news.
$MSM finally a pullback
$MSM News Plz.....
$MSM keep inchin
$MSM LFFGG
$MSM Same thing
different day