MSC Industrial Direct Co., Inc. (MSM)
NYSE: MSM · Real-Time Price · USD
85.41
+1.28 (1.52%)
Nov 22, 2024, 4:00 PM EST - Market closed
MSC Industrial Direct Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 84.79 | 85.69 | 84.34 | 85.41 | 85.41 | 1.52% | 472,038 |
| Nov 21, 2024 | 81.53 | 84.90 | 81.21 | 84.13 | 84.13 | 3.43% | 521,258 |
| Nov 20, 2024 | 80.55 | 81.48 | 80.04 | 81.34 | 81.34 | 0.88% | 553,108 |
| Nov 19, 2024 | 81.24 | 82.09 | 80.57 | 80.63 | 80.63 | -2.16% | 527,815 |
| Nov 18, 2024 | 83.06 | 83.50 | 82.32 | 82.41 | 82.41 | -0.79% | 511,643 |
| Nov 15, 2024 | 85.87 | 86.07 | 83.01 | 83.07 | 83.07 | -2.79% | 684,600 |
| Nov 14, 2024 | 87.50 | 87.63 | 85.33 | 85.45 | 85.45 | -2.32% | 467,544 |
| Nov 13, 2024 | 88.16 | 89.21 | 87.36 | 87.48 | 87.48 | -2.37% | 706,618 |
| Nov 12, 2024 | 89.91 | 90.12 | 88.68 | 89.60 | 88.74 | -0.64% | 764,620 |
| Nov 11, 2024 | 89.89 | 90.81 | 89.58 | 90.18 | 89.31 | 1.35% | 876,943 |
| Nov 8, 2024 | 88.03 | 89.37 | 87.77 | 88.98 | 88.12 | 0.45% | 671,297 |
| Nov 7, 2024 | 88.25 | 89.84 | 88.25 | 88.58 | 87.73 | -0.24% | 658,853 |
| Nov 6, 2024 | 87.00 | 89.54 | 86.50 | 88.79 | 87.94 | 8.20% | 1,388,851 |
| Nov 5, 2024 | 80.19 | 82.17 | 80.19 | 82.06 | 81.27 | 1.91% | 455,422 |
| Nov 4, 2024 | 80.46 | 81.31 | 80.36 | 80.52 | 79.75 | -0.22% | 987,944 |
| Nov 1, 2024 | 79.69 | 81.40 | 79.51 | 80.70 | 79.92 | 2.06% | 516,338 |
| Oct 31, 2024 | 82.47 | 82.62 | 78.99 | 79.07 | 78.31 | -3.67% | 838,921 |
| Oct 30, 2024 | 82.24 | 83.06 | 81.56 | 82.08 | 81.29 | -0.41% | 610,641 |
| Oct 29, 2024 | 80.44 | 83.08 | 80.09 | 82.42 | 81.63 | 1.64% | 896,840 |
| Oct 28, 2024 | 79.40 | 81.16 | 79.25 | 81.09 | 80.31 | 3.08% | 662,226 |
| Oct 25, 2024 | 77.47 | 79.99 | 77.47 | 78.67 | 77.91 | 1.13% | 1,166,834 |
| Oct 24, 2024 | 78.00 | 79.00 | 75.91 | 77.79 | 77.04 | -3.77% | 2,054,947 |
| Oct 23, 2024 | 80.38 | 81.18 | 80.15 | 80.84 | 80.06 | 0.34% | 1,111,431 |
| Oct 22, 2024 | 82.12 | 82.12 | 80.55 | 80.57 | 79.80 | -2.23% | 526,970 |
| Oct 21, 2024 | 84.24 | 84.24 | 82.28 | 82.41 | 81.62 | -2.15% | 379,710 |
| Oct 18, 2024 | 84.51 | 84.94 | 83.71 | 84.22 | 83.41 | 0.19% | 644,718 |
| Oct 17, 2024 | 82.13 | 84.24 | 82.13 | 84.06 | 83.25 | 1.67% | 515,079 |
| Oct 16, 2024 | 84.26 | 84.73 | 82.37 | 82.68 | 81.88 | 0.34% | 682,641 |
| Oct 15, 2024 | 82.56 | 83.92 | 82.33 | 82.40 | 81.61 | -0.72% | 509,398 |
| Oct 14, 2024 | 83.32 | 83.32 | 82.28 | 83.00 | 82.20 | -0.44% | 423,455 |
| Oct 11, 2024 | 82.27 | 84.30 | 81.91 | 83.37 | 82.57 | 2.55% | 665,261 |
| Oct 10, 2024 | 80.82 | 81.78 | 80.68 | 81.30 | 80.52 | -0.04% | 604,134 |
| Oct 9, 2024 | 80.53 | 81.84 | 80.15 | 81.33 | 80.55 | 1.41% | 733,877 |
| Oct 8, 2024 | 81.75 | 81.75 | 80.15 | 80.20 | 79.43 | -2.49% | 501,322 |
| Oct 7, 2024 | 82.74 | 83.15 | 82.06 | 82.25 | 81.46 | -1.38% | 372,473 |
| Oct 4, 2024 | 84.49 | 84.84 | 83.05 | 83.40 | 82.60 | -0.13% | 383,352 |
| Oct 3, 2024 | 83.78 | 84.29 | 82.82 | 83.51 | 82.71 | -0.85% | 637,441 |
| Oct 2, 2024 | 84.56 | 85.26 | 84.11 | 84.23 | 83.42 | -0.87% | 439,640 |
| Oct 1, 2024 | 86.08 | 86.08 | 84.09 | 84.97 | 84.15 | -1.27% | 400,321 |
| Sep 30, 2024 | 86.82 | 86.82 | 84.96 | 86.06 | 85.23 | -1.18% | 657,593 |
| Sep 27, 2024 | 87.19 | 88.70 | 86.76 | 87.09 | 86.25 | 0.96% | 514,178 |
| Sep 26, 2024 | 84.80 | 86.63 | 84.80 | 86.26 | 85.43 | 3.01% | 544,166 |
| Sep 25, 2024 | 86.41 | 86.46 | 83.67 | 83.74 | 82.93 | -2.68% | 436,226 |
| Sep 24, 2024 | 85.56 | 86.40 | 85.09 | 86.05 | 85.22 | 0.84% | 555,830 |
| Sep 23, 2024 | 83.92 | 85.38 | 83.68 | 85.33 | 84.51 | 1.75% | 632,871 |
| Sep 20, 2024 | 85.62 | 85.63 | 83.66 | 83.86 | 83.05 | -2.68% | 1,763,305 |
| Sep 19, 2024 | 83.62 | 86.48 | 82.55 | 86.17 | 85.34 | 5.15% | 1,124,195 |
| Sep 18, 2024 | 82.18 | 83.73 | 81.79 | 81.95 | 81.16 | 0.09% | 459,739 |
| Sep 17, 2024 | 81.63 | 82.51 | 81.16 | 81.88 | 81.09 | 1.00% | 368,626 |
| Sep 16, 2024 | 80.14 | 81.33 | 80.00 | 81.07 | 80.29 | 2.00% | 369,870 |
| Sep 13, 2024 | 79.09 | 80.14 | 78.61 | 79.48 | 78.72 | 0.98% | 547,817 |
| Sep 12, 2024 | 77.96 | 78.77 | 77.51 | 78.71 | 77.95 | 0.99% | 727,621 |
| Sep 11, 2024 | 77.60 | 78.08 | 76.02 | 77.94 | 77.19 | -0.31% | 920,278 |
| Sep 10, 2024 | 78.95 | 79.12 | 78.10 | 78.18 | 77.43 | -0.67% | 508,085 |
| Sep 9, 2024 | 78.56 | 79.13 | 77.75 | 78.71 | 77.95 | 0.65% | 806,606 |
| Sep 6, 2024 | 77.69 | 78.75 | 77.54 | 78.20 | 77.45 | 0.89% | 642,227 |
| Sep 5, 2024 | 78.32 | 78.54 | 76.31 | 77.51 | 76.76 | -1.36% | 727,798 |
| Sep 4, 2024 | 80.14 | 80.35 | 78.35 | 78.58 | 77.82 | -2.41% | 671,098 |
| Sep 3, 2024 | 81.80 | 82.19 | 80.28 | 80.52 | 79.75 | -2.09% | 409,768 |
| Aug 30, 2024 | 81.96 | 82.49 | 80.92 | 82.24 | 81.45 | 0.75% | 650,289 |
| Aug 29, 2024 | 82.25 | 82.36 | 80.69 | 81.63 | 80.84 | 0.29% | 437,486 |
| Aug 28, 2024 | 82.13 | 82.75 | 80.76 | 81.39 | 80.61 | -0.95% | 469,021 |
| Aug 27, 2024 | 82.59 | 82.69 | 81.68 | 82.17 | 81.38 | -1.00% | 345,964 |
| Aug 26, 2024 | 83.65 | 83.96 | 82.93 | 83.00 | 82.20 | -0.29% | 317,691 |
| Aug 23, 2024 | 81.53 | 83.37 | 81.52 | 83.24 | 82.44 | 2.52% | 226,510 |
| Aug 22, 2024 | 82.00 | 82.51 | 81.14 | 81.19 | 80.41 | -1.01% | 237,323 |
| Aug 21, 2024 | 81.92 | 82.22 | 81.45 | 82.02 | 81.23 | 0.70% | 268,349 |
| Aug 20, 2024 | 80.74 | 81.95 | 80.59 | 81.45 | 80.67 | 0.64% | 417,686 |
| Aug 19, 2024 | 80.76 | 81.45 | 80.71 | 80.93 | 80.15 | 0.53% | 316,342 |
| Aug 16, 2024 | 80.50 | 81.37 | 80.01 | 80.50 | 79.73 | 0.02% | 681,666 |
| Aug 15, 2024 | 80.14 | 81.13 | 79.80 | 80.48 | 79.71 | 1.63% | 459,681 |
| Aug 14, 2024 | 80.13 | 80.27 | 78.60 | 79.19 | 78.43 | -1.20% | 443,745 |
| Aug 13, 2024 | 79.60 | 80.56 | 78.44 | 80.15 | 79.38 | 1.20% | 400,628 |
| Aug 12, 2024 | 80.73 | 80.80 | 79.12 | 79.20 | 78.44 | -1.96% | 389,250 |
| Aug 9, 2024 | 80.44 | 81.45 | 79.50 | 80.78 | 80.00 | 0.54% | 444,527 |
| Aug 8, 2024 | 80.84 | 81.36 | 79.84 | 80.35 | 79.58 | 0.41% | 560,991 |
| Aug 7, 2024 | 81.30 | 81.96 | 79.75 | 80.02 | 79.25 | -0.77% | 562,264 |
| Aug 6, 2024 | 81.62 | 83.41 | 80.61 | 80.64 | 79.86 | -0.97% | 546,122 |
| Aug 5, 2024 | 81.20 | 82.33 | 79.05 | 81.43 | 80.65 | -1.99% | 1,004,804 |
| Aug 2, 2024 | 83.29 | 83.29 | 81.64 | 83.08 | 82.28 | -1.51% | 819,622 |
| Aug 1, 2024 | 88.42 | 89.25 | 83.92 | 84.35 | 83.54 | -5.17% | 1,095,785 |
| Jul 31, 2024 | 89.54 | 90.22 | 88.64 | 88.95 | 88.09 | -0.20% | 553,731 |
| Jul 30, 2024 | 87.99 | 89.48 | 87.59 | 89.13 | 88.27 | 1.10% | 511,276 |
| Jul 29, 2024 | 87.32 | 88.30 | 86.81 | 88.16 | 87.31 | 0.60% | 466,231 |
| Jul 26, 2024 | 86.78 | 88.11 | 86.46 | 87.63 | 86.79 | 2.30% | 674,835 |
| Jul 25, 2024 | 82.06 | 86.22 | 82.05 | 85.66 | 84.84 | 4.55% | 508,974 |
| Jul 24, 2024 | 83.04 | 83.33 | 81.81 | 81.93 | 81.14 | -1.73% | 608,369 |
| Jul 23, 2024 | 83.91 | 84.33 | 82.93 | 83.37 | 82.57 | -1.02% | 825,757 |
| Jul 22, 2024 | 83.48 | 84.30 | 82.59 | 84.23 | 83.42 | 1.56% | 591,578 |
| Jul 19, 2024 | 84.20 | 84.36 | 81.96 | 82.94 | 82.14 | -1.43% | 1,304,415 |
| Jul 18, 2024 | 84.32 | 86.16 | 84.12 | 84.14 | 83.33 | -1.04% | 875,266 |
| Jul 17, 2024 | 83.76 | 85.48 | 83.57 | 85.02 | 84.20 | 0.90% | 690,268 |
| Jul 16, 2024 | 81.66 | 84.43 | 81.26 | 84.26 | 83.45 | 4.23% | 815,831 |
| Jul 15, 2024 | 79.72 | 81.24 | 79.36 | 80.84 | 80.06 | 1.92% | 487,317 |
| Jul 12, 2024 | 79.32 | 80.28 | 78.60 | 79.32 | 78.56 | 1.63% | 627,057 |
| Jul 11, 2024 | 76.96 | 78.37 | 76.72 | 78.05 | 77.30 | 2.64% | 614,640 |
| Jul 10, 2024 | 75.71 | 76.38 | 75.41 | 76.04 | 75.31 | 0.32% | 596,674 |
| Jul 9, 2024 | 76.56 | 76.57 | 75.40 | 75.80 | 75.07 | -1.93% | 682,182 |
| Jul 8, 2024 | 77.86 | 77.86 | 76.80 | 77.29 | 75.72 | -0.10% | 641,157 |
| Jul 5, 2024 | 78.00 | 78.00 | 76.68 | 77.37 | 75.80 | -1.45% | 871,074 |