MSM - MSC INDUSTRIAL DIRECT CO INC
77
2.550 3.312%
Share volume: 468,569
Last Updated: 03-14-2025
Wholesale/Wholesale – Industrial Machinery & Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$74.45
2.55
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $75.09 | $75.09 | $77.22 | $77.22 | $74.94 | $74.94 | $77.00 | $77.00 | 468,569 | $468,569.00 |
| 03-13-2025 | $75.91 | $75.91 | $76.56 | $76.56 | $74.32 | $74.32 | $74.45 | $74.45 | 562,889 | $562,889.00 |
| 03-12-2025 | $78.54 | $78.54 | $78.78 | $78.78 | $75.79 | $75.79 | $76.17 | $76.17 | 489,668 | $489,668.00 |
| 03-11-2025 | $80.60 | $80.60 | $80.98 | $80.98 | $77.94 | $77.94 | $78.49 | $78.49 | 398,978 | $398,978.00 |
| 03-10-2025 | $81.91 | $81.91 | $84.18 | $84.18 | $80.62 | $80.62 | $80.69 | $80.69 | 523,174 | $523,174.00 |
| 03-07-2025 | $79.69 | $79.69 | $82.74 | $82.74 | $79.69 | $79.69 | $82.20 | $82.20 | 632,953 | $632,953.00 |
| 03-06-2025 | $77.64 | $77.64 | $80.55 | $80.55 | $77.14 | $77.14 | $80.19 | $80.19 | 473,758 | $473,758.00 |
| 03-05-2025 | $77.55 | $77.55 | $78.61 | $78.61 | $76.46 | $76.46 | $77.78 | $77.78 | 433,618 | $433,618.00 |
| 03-04-2025 | $77.62 | $77.62 | $79.21 | $79.21 | $76.49 | $76.49 | $77.03 | $77.03 | 709,706 | $709,706.00 |
| 03-03-2025 | $80.62 | $80.62 | $81.39 | $81.39 | $78.18 | $78.18 | $78.36 | $78.36 | 579,879 | $579,879.00 |