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
2017-11-24 81.48 81.54 81.03 81.54 2,868
2017-11-22 83.05 83.05 81.45 81.58 6,012
2017-11-21 81.66 82.32 81.40 82.17 12,013
2017-11-20 81.00 81.26 80.85 81.26 11,851
2017-11-17 80.50 81.19 80.27 80.90 16,914
2017-11-16 79.31 80.96 79.31 80.65 16,835
2017-11-15 79.99 80.51 78.65 78.87 37,169
2017-11-14 79.27 79.95 79.15 79.93 13,648
2017-11-13 78.78 79.53 78.78 79.17 27,749
2017-11-10 80.21 81.60 79.56 80.41 30,713
2017-11-09 80.58 81.27 79.35 79.92 21,506
2017-11-08 81.48 82.22 81.19 81.33 8,524
2017-11-07 81.735 81.91 81.50 81.68 18,661
2017-11-06 82.39 82.39 81.69 81.95 22,687
2017-11-03 82.53 82.53 81.66 81.92 10,501
2017-11-02 81.91 83.06 81.73 82.19 48,037
2017-11-01 82.49 82.49 80.35 80.93 47,211
2017-10-31 81.80 83.25 81.30 83.02 44,186
2017-10-30 78.70 80.06 78.70 79.69 46,586
2017-10-27 77.78 78.33 76.71 78.33 19,252
2017-10-26 76.98 78.60 76.75 78.495 17,476
2017-10-25 76.31 76.81 75.76 76.57 20,811
2017-10-24 80.73 80.86 77.38 77.54 42,211
2017-10-23 79.72 80.38 79.26 80.13 12,284
2017-10-20 79.09 79.70 78.80 79.52 16,579
2017-10-19 79.04 79.04 78.18 78.37 21,216
2017-10-18 79.23 79.77 78.58 78.76 29,321
2017-10-17 75.96 79.04 75.96 78.79 70,931
2017-10-16 76.19 76.33 75.42 75.59 21,555
2017-10-13 76.14 77.37 76.14 76.17 45,114

» 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.