89.52 Down -0.41 -0.46%
Find prices for:
MSC INDUSTRIAL DIRECT CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 91.5 89.55 90.74 90.41 234,299
09/05/2014 91.13 90.28 91.13 90.92 145,861
08/29/2014 90.5 89.66 90.02 90.14 159,967
08/22/2014 90.15 89.54 89.82 89.96 149,945
08/15/2014 89.23 87.39 89 87.8 312,647
08/08/2014 87.66 86.58 86.92 87.53 389,401
08/01/2014 85.58 84.55 85.14 84.95 375,749
07/25/2014 88.87 87.9 88.16 88.68 318,585
07/18/2014 88.5 87.59 87.77 88.46 419,171
07/11/2014 88.76 87.14 87.87 88.53 483,470
07/03/2014 95.9 94.03 94.06 95.53 355,232
06/27/2014 94.75 93.57 93.57 94.59 251,660
06/20/2014 94.98 94.02 94.87 94.31 331,122
06/13/2014 94.84 93.55 94.03 93.88 206,691
06/06/2014 95.57 94.65 94.68 95.25 399,993
05/30/2014 92.37 91.32 91.35 91.97 328,690
05/23/2014 89.9 89.25 89.41 89.68 186,020
05/16/2014 89.63 88.35 89.15 89.53 161,509
05/09/2014 89.91 88.65 89.5 89.81 240,372
05/02/2014 92.33 90.57 91.5 90.66 204,054
04/25/2014 90.34 89.3 90.13 89.57 395,014
04/17/2014 87.95 86.97 87.67 87.42 413,625
04/11/2014 89.13 86.2 87.84 87 706,783
04/04/2014 89.63 86.98 89.16 87.24 587,158
03/28/2014 87.42 85.36 85.47 86.04 356,006
03/21/2014 88.19 86.48 87.12 88.19 803,936
03/14/2014 86.95 85.16 85.44 86.38 224,368
03/07/2014 89.29 88.08 88.62 88.3 211,810
02/28/2014 86.82 85.82 86.18 86.33 247,403
02/21/2014 85.81 85.07 85.36 85.1 218,454
02/14/2014 84.16 82.65 82.92 83.97 422,318
02/07/2014 82.2 81.23 81.91 81.8 432,507
01/31/2014 84.38 82.89 83.02 84.02 414,700
01/24/2014 85.95 84.47 85.95 84.87 846,919
01/17/2014 89 88.23 88.66 88.35 388,810
01/10/2014 85.6 84.39 84.39 85.4 534,421
01/03/2014 81.79 80.91 80.91 81.36 266,349
12/27/2013 82.25 81.41 82.05 81.49 210,048
12/20/2013 81.13 79.35 80.56 80.64 585,400
12/13/2013 77.95 76.79 77.62 77.32 432,995
12/06/2013 79.49 77.51 77.67 79.31 512,647
11/29/2013 77.22 76.3 76.86 76.85 165,779
11/22/2013 77.32 76.01 77.07 76.66 299,498
11/15/2013 78.08 76.4 76.86 77.8 857,859
11/08/2013 76.55 75.69 75.87 75.96 733,926
11/01/2013 77.49 76.18 76.22 77.01 452,755
10/25/2013 83.77 81.97 82.26 83.7 300,362
10/18/2013 80.92 80.12 80.75 80.67 181,543
10/11/2013 80.04 79.16 79.64 79.87 240,098
10/04/2013 83.2 82.43 82.94 82.94 441,585
09/27/2013 81.16 79.69 80.56 80 310,333
09/20/2013 82.98 80.07 82.44 80.08 601,042
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:57 PM ET