89.55 Down -0.03 -0.03%
Find prices for:
MSC INDUSTRIAL DIRECT CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/13/2013 81 80.12 81 80.36 149,250
09/06/2013 79.74 78.44 79.71 78.97 236,355
08/30/2013 77.08 75.91 77.08 76 181,451
08/23/2013 79.98 78.7 79.68 78.97 133,122
08/16/2013 78.75 78.06 78.42 78.5 130,705
08/09/2013 80.26 79.51 79.73 79.82 202,572
08/02/2013 84.75 83.48 83.9 84.62 337,127
07/26/2013 80.24 78.43 79.59 79.81 202,955
07/19/2013 79.97 78.77 79.59 79.07 213,979
07/12/2013 79.91 78.82 79.55 78.89 342,678
07/05/2013 77.48 75.88 76.68 77.37 351,002
06/28/2013 78.47 76.97 78.44 77.46 627,188
06/21/2013 79.06 77.88 78.69 78.21 450,987
06/14/2013 81.31 79.89 81 80.09 295,871
06/07/2013 82.68 80.52 80.52 81.53 284,935
05/31/2013 84.02 81.94 82.12 82.67 312,882
05/24/2013 82.82 81.62 82.24 82.61 139,123
05/17/2013 83.96 83.02 83.24 83.87 329,847
05/10/2013 82.78 80.76 80.8 82.63 527,107
05/03/2013 80.32 77.98 78.24 79.99 430,293
04/26/2013 78.88 78.12 78.55 78.33 233,864
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 10:35 AM ET