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
2018-07-18 83.14 84.00 81.37 83.10 49,082
2018-07-17 82.05 82.82 81.54 82.36 35,232
2018-07-16 81.74 81.74 80.92 81.45 30,232
2018-07-13 81.56 82.54 81.40 81.72 28,956
2018-07-12 81.19 82.41 80.47 81.01 51,274
2018-07-11 78.22 83.75 78.22 80.70 136,160
2018-07-10 85.585 85.585 84.28 84.45 26,671
2018-07-09 83.76 85.54 83.76 85.13 33,863
2018-07-06 83.85 84.20 82.94 83.88 23,334
2018-07-05 83.81 84.13 82.53 83.92 21,184
2018-07-03 83.92 84.27 83.45 83.70 17,448
2018-07-02 84.72 84.73 81.49 83.93 41,380
2018-06-29 85.25 86.08 84.89 84.90 14,637
2018-06-28 85.26 85.63 84.59 85.10 13,989
2018-06-27 85.88 86.68 85.03 85.35 33,950
2018-06-26 86.79 86.88 84.59 85.64 36,625
2018-06-25 88.72 88.72 85.98 86.68 28,024
2018-06-22 90.52 90.62 88.56 89.23 17,371
2018-06-21 91.725 91.83 88.86 89.72 16,681
2018-06-20 91.75 92.38 90.62 92.32 11,928
2018-06-19 92.01 92.70 91.37 91.93 6,302
2018-06-18 92.89 93.37 92.50 93.19 3,359
2018-06-15 93.55 94.17 92.63 93.39 8,197
2018-06-14 93.50 93.88 92.49 93.60 10,301
2018-06-13 94.44 94.44 93.37 93.37 6,438
2018-06-12 94.36 94.71 94.05 94.46 9,700
2018-06-11 93.99 94.06 93.37 93.64 7,016
2018-06-08 93.11 94.02 93.04 93.31 20,599
2018-06-07 92.61 92.93 92.20 92.78 30,803
2018-06-06 92.23 92.23 90.71 91.63 22,332

» 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.