MSC INDL DIRECT Historical Stock Price

Below is the stock price history for Msc Indl Direct MSM. Data is recorded each day for the historical open, high, low, close and volume. The Msc Indl Direct stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Msc Indl Direct Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 81.15 82.54 81.03 82.42 51,243
2018-10-12 80.35 80.83 79.73 80.77 53,185
2018-10-11 79.92 81.33 79.00 79.84 66,692
2018-10-10 82.06 82.06 79.56 79.82 67,018
2018-10-09 84.27 84.47 83.66 84.22 27,349
2018-10-08 84.15 85.19 83.74 84.82 56,048
2018-10-05 87.55 87.59 86.37 87.09 6,955
2018-10-04 87.82 87.99 86.84 87.68 9,870
2018-10-03 87.79 88.64 87.26 88.30 5,701
2018-10-02 86.905 87.43 86.83 87.11 8,182
2018-10-01 88.09 88.19 86.12 86.26 15,344
2018-09-28 88.22 88.57 87.95 88.18 10,602
2018-09-27 87.72 87.89 87.38 87.58 6,914
2018-09-26 89.37 89.56 87.72 87.72 24,677
2018-09-25 87.09 88.66 87.09 88.50 26,490
2018-09-24 87.09 87.09 86.39 86.99 6,594
2018-09-21 88.91 89.14 88.47 88.69 19,204
2018-09-20 87.38 88.40 87.37 88.20 13,325
2018-09-19 88.17 88.33 87.53 87.68 6,691
2018-09-18 87.08 87.70 85.80 87.70 10,549
2018-09-17 87.41 87.47 86.69 87.03 9,069
2018-09-14 87.50 88.61 87.39 87.44 15,203
2018-09-13 87.34 87.35 87.07 87.20 4,257
2018-09-12 87.08 87.16 86.41 87.09 19,689
2018-09-11 87.15 88.32 87.00 87.33 10,542
2018-09-10 86.19 87.38 86.19 86.93 13,483
2018-09-07 87.14 87.14 85.02 85.74 17,022
2018-09-06 87.80 88.66 87.10 87.33 20,251
2018-09-05 86.24 87.72 86.10 87.72 15,818
2018-09-04 84.90 86.48 84.90 86.26 24,416

» More Msc Indl Direct Stock Price History

To see other companies like Msc Indl Direct (MSM), view our stock market today for news, and other data.