Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

MSC Industrial Direct Co., Inc. (MSM)

Time to buy MSM?
74.96
-0.46
(-0.61%)
At close: May 7 at 4:00:02 PM EDT
74.95
-0.01
(-0.01%)
After hours: May 7 at 5:45:49 PM EDT
Time to buy MSM?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202575.8876.2574.3074.9674.96351,000
May 6, 202576.3176.5875.1275.4275.42395,700
May 5, 202577.2578.2276.8977.2677.26209,100
May 2, 202576.8278.0876.1777.6577.65371,800
May 1, 202576.5777.1875.7175.8975.89321,300
Apr 30, 202576.7676.7674.7976.4876.48653,600
Apr 29, 202576.5977.3476.1776.9976.99506,200
Apr 28, 202577.9778.4375.9877.0777.07298,600
Apr 25, 202577.6378.0277.1177.6377.63300,600
Apr 24, 202576.4278.1075.7878.0078.00529,600
Apr 23, 202577.7378.5075.7676.2376.23645,400
Apr 22, 202576.8177.5475.3376.0676.06865,300
Apr 21, 202576.5977.0875.4875.9375.93551,000
Apr 17, 202575.8277.5575.5977.3177.31545,600
Apr 16, 202576.4476.9974.8975.8475.84584,200
Apr 15, 202577.5278.9976.5577.0477.04550,300
Apr 14, 202578.0878.4976.8677.9877.98777,200
Apr 11, 202575.5177.8874.0877.7177.711,123,000
Apr 10, 202575.2776.1973.0975.7275.72724,700
Apr 9, 2025 0.85 Dividend
Apr 9, 202568.5675.4268.1175.1875.18726,800
Apr 8, 202571.9374.0169.5270.1769.32952,600
Apr 7, 202569.2573.1268.1070.1569.301,202,100
Apr 4, 202573.1473.1570.1371.2270.36986,600
Apr 3, 202577.0977.3572.7375.1674.251,376,900
Apr 2, 202576.8679.5776.7679.2878.32987,300
Apr 1, 202577.4178.4376.8077.8276.88665,200
Mar 31, 202577.0678.4876.0277.6776.73571,100
Mar 28, 202580.1880.4577.4577.6976.75578,200
Mar 27, 202580.0480.7679.1680.4879.51578,900
Mar 26, 202579.3780.6579.3779.8678.89590,600
Mar 25, 202580.2480.5878.6879.1578.19487,100
Mar 24, 202578.7180.1378.7180.1079.13554,200
Mar 21, 202577.3977.9176.9377.5476.601,994,000
Mar 20, 202578.2079.6678.0778.1977.24527,000
Mar 19, 202578.2879.3678.0179.1678.20397,800
Mar 18, 202576.9478.6576.6377.9977.05443,100
Mar 17, 202576.8378.3676.8377.5076.56470,200
Mar 14, 202575.0977.2274.9477.0076.07468,700
Mar 13, 202575.9176.5674.3274.4573.55562,900
Mar 12, 202578.5478.7875.7976.1775.25489,700
Mar 11, 202580.6080.9877.9478.4977.54399,000
Mar 10, 202581.9184.1880.6280.6979.71523,200
Mar 7, 202579.6982.7479.6982.2081.20633,000
Mar 6, 202577.6480.5577.1480.1979.22473,800
Mar 5, 202577.5578.6176.4677.7876.84433,600
Mar 4, 202577.6279.2176.4977.0376.10709,700
Mar 3, 202580.6281.3978.1878.3677.41579,900
Feb 28, 202579.7780.5178.8580.3679.39517,700
Feb 27, 202578.0179.5677.7579.5178.55424,100
Feb 26, 202578.6179.2578.0378.2177.26324,600
Feb 25, 202579.4680.0477.8778.4377.48503,700
Feb 24, 202580.7480.7478.9979.0878.12415,600
Feb 21, 202583.6283.6780.1180.7179.731,210,200
Feb 20, 202582.5083.3181.1583.0482.03488,300
Feb 19, 202581.7382.9481.7382.7381.73372,800
Feb 18, 202581.5982.8981.1982.4781.47263,400
Feb 14, 202582.3183.0080.4981.4580.46481,000
Feb 13, 202581.3682.3181.1881.9880.99320,900
Feb 12, 202580.2081.4080.1681.0580.07338,800
Feb 11, 202580.2081.9280.0481.2580.27306,500
Feb 10, 202580.8280.9679.6980.5679.58441,800
Feb 7, 202580.7280.7980.0080.2279.25373,900
Feb 6, 202580.5781.0680.0280.7279.74516,600
Feb 5, 202580.1680.6979.1880.5779.59475,900
Feb 4, 202579.5080.5879.5080.4479.47552,500
Feb 3, 202578.7080.2878.4679.3178.35434,300
Jan 31, 202581.7081.8879.9680.4179.44694,700
Jan 30, 202582.0082.6481.3981.8980.90339,200
Jan 29, 202582.1382.8281.3681.3880.39414,700
Jan 28, 202582.9482.9681.9382.4281.42399,300
Jan 27, 202583.0283.4582.3183.0882.07349,900
Jan 24, 202582.6183.0782.3082.8981.89480,000
Jan 23, 202582.8483.0981.6482.4781.47924,100
Jan 22, 202582.6183.7682.1482.8781.87541,200
Jan 21, 202582.2883.9182.2882.7681.76372,200
Jan 17, 202581.3782.5081.0081.7880.791,061,700
Jan 16, 202581.0582.2980.6081.3280.33678,100
Jan 15, 2025 0.85 Dividend
Jan 15, 202582.6482.9379.9980.0579.08948,400
Jan 14, 202583.4583.4580.7882.0480.21815,300
Jan 13, 202579.6182.6479.5182.5680.71868,500
Jan 10, 202581.8482.4479.6779.9078.111,331,700
Jan 8, 202583.9085.1580.3582.6480.792,042,500
Jan 7, 202578.9779.9878.1379.8678.081,560,000
Jan 6, 202578.7680.0978.5179.0477.271,014,200
Jan 3, 202575.8178.8675.3678.4776.72892,000
Jan 2, 202575.1676.4874.8175.2573.57771,600
Dec 31, 202473.2675.2673.1974.6973.02674,000
Dec 30, 202474.4274.4272.7973.0971.46662,500
Dec 27, 202475.8076.2874.7174.8073.13369,400
Dec 26, 202476.1476.9375.9476.2674.56540,300
Dec 24, 202475.8876.9975.7976.7175.00184,200
Dec 23, 202476.3876.8375.6175.8874.18500,800
Dec 20, 202476.5577.8276.3576.7775.052,051,500
Dec 19, 202478.4779.2776.8577.0275.30491,700
Dec 18, 202481.3882.0177.9478.3176.56632,200
Dec 17, 202482.0182.7680.6481.3479.52415,000
Dec 16, 202482.7183.6681.6882.4980.65603,600
Dec 13, 202482.7183.3282.0183.3181.45394,300
Dec 12, 202483.5783.7481.9883.1281.26391,000
Dec 11, 202484.9485.6183.5883.8982.02646,300
Dec 10, 202483.2684.9382.1984.3082.42505,300
Dec 9, 202483.6884.6283.3683.9982.11474,900
Dec 6, 202484.0784.4182.4183.1381.27409,800
Dec 5, 202483.8884.6282.7683.3581.49498,100
Dec 4, 202484.0084.8683.1583.6781.80809,000
Dec 3, 202485.2985.2984.1984.7682.87455,600
Dec 2, 202486.0486.2784.9185.0183.11489,300
Nov 29, 202486.0986.5784.8285.8883.96339,100
Nov 27, 202486.0786.7985.0585.2483.33304,300
Nov 26, 202486.2787.0084.8885.6483.73724,600
Nov 25, 202486.0088.6086.0087.0285.08594,700
Nov 22, 202484.7985.6984.3485.4183.50472,300
Nov 21, 202481.5384.9081.2184.1382.25521,300
Nov 20, 202480.5581.4880.0481.3479.52553,100
Nov 19, 202481.2482.0980.5780.6378.83527,800
Nov 18, 202483.0683.5082.3282.4180.57511,600
Nov 15, 202485.8786.0783.0183.0781.21684,600
Nov 14, 202487.5087.6385.3385.4583.54467,500
Nov 13, 2024 0.85 Dividend
Nov 13, 202488.1689.2187.3687.4885.52706,600
Nov 12, 202489.9190.1288.6889.6086.77764,500
Nov 11, 202489.8990.8189.5890.1887.33876,800
Nov 8, 202488.0389.3787.7788.9886.17671,300
Nov 7, 202488.2589.8488.2588.5885.78658,900
Nov 6, 202487.0089.5486.5088.7985.981,388,900
Nov 5, 202480.1982.1780.1982.0679.46455,400
Nov 4, 202480.4681.3180.3680.5277.97987,900
Nov 1, 202479.6981.4079.5180.7078.15516,300
Oct 31, 202482.4782.6278.9979.0776.57838,900
Oct 30, 202482.2483.0681.5682.0879.48610,600
Oct 29, 202480.4483.0880.0982.4279.81896,800
Oct 28, 202479.4081.1679.2581.0978.53662,200
Oct 25, 202477.4779.9977.4778.6776.181,166,800
Oct 24, 202478.0079.0075.9177.7975.332,054,900
Oct 23, 202480.3881.1880.1580.8478.281,111,400
Oct 22, 202482.1282.1280.5580.5778.02526,600
Oct 21, 202484.2484.2482.2882.4179.80379,700
Oct 18, 202484.5184.9483.7184.2281.56644,700
Oct 17, 202482.1384.2482.1384.0681.40515,100
Oct 16, 202484.2684.7382.3782.6880.07682,600
Oct 15, 202482.5683.9282.3382.4079.79509,400
Oct 14, 202483.3283.3282.2883.0080.38423,500
Oct 11, 202482.2784.3081.9183.3780.73665,300
Oct 10, 202480.8281.7880.6881.3078.73604,100
Oct 9, 202480.5381.8480.1581.3378.76733,900
Oct 8, 202481.7581.7580.1580.2077.66501,300
Oct 7, 202482.7483.1582.0682.2579.65372,500
Oct 4, 202484.4984.8483.0583.4080.76383,400
Oct 3, 202483.7884.2982.8283.5180.87637,400
Oct 2, 202484.5685.2684.1184.2381.57439,600
Oct 1, 202486.0886.0884.0984.9782.28400,300
Sep 30, 202486.8286.8284.9686.0683.34657,600
Sep 27, 202487.1988.7086.7687.0984.34514,200
Sep 26, 202484.8086.6384.8086.2683.53544,200
Sep 25, 202486.4186.4683.6783.7481.09436,200
Sep 24, 202485.5686.4085.0986.0583.33555,800
Sep 23, 202483.9285.3883.6885.3382.63632,800
Sep 20, 202485.6285.6383.6683.8681.211,763,300
Sep 19, 202483.6286.4882.5586.1783.451,124,200
Sep 18, 202482.1883.7381.7981.9579.36459,700
Sep 17, 202481.6382.5181.1681.8879.29368,600
Sep 16, 202480.1481.3380.0081.0778.51369,900
Sep 13, 202479.0980.1478.6179.4876.97547,800
Sep 12, 202477.9678.7777.5178.7176.22727,600
Sep 11, 202477.6078.0876.0277.9475.48920,300
Sep 10, 202478.9579.1278.1078.1875.71508,100
Sep 9, 202478.5679.1377.7578.7176.22806,600
Sep 6, 202477.6978.7577.5478.2075.73642,200
Sep 5, 202478.3278.5476.3177.5175.06727,800
Sep 4, 202480.1480.3578.3578.5876.10671,400
Sep 3, 202481.8082.1980.2880.5277.97409,800
Aug 30, 202481.9682.4980.9282.2479.64650,300
Aug 29, 202482.2582.3680.6981.6379.05437,500
Aug 28, 202482.1382.7580.7681.3978.82469,000
Aug 27, 202482.5982.6981.6882.1779.57346,000
Aug 26, 202483.6583.9682.9383.0080.38317,700
Aug 23, 202481.5383.3781.5283.2480.61226,500
Aug 22, 202482.0082.5181.1481.1978.62237,300
Aug 21, 202481.9282.2281.4582.0279.43268,300
Aug 20, 202480.7481.9580.5981.4578.87417,700
Aug 19, 202480.7681.4580.7180.9378.37316,300
Aug 16, 202480.5081.3680.0180.5077.95681,700
Aug 15, 202480.1481.1379.8080.4877.93459,700
Aug 14, 202480.1380.2778.6079.1976.69443,700
Aug 13, 202479.6080.5678.4480.1577.62400,600
Aug 12, 202480.7380.8079.1279.2076.70389,300
Aug 9, 202480.4481.4479.5080.7878.23444,500
Aug 8, 202480.8481.3679.8480.3577.81561,000
Aug 7, 202481.3081.9679.7580.0277.49562,300
Aug 6, 202481.6283.4180.6180.6478.09546,100
Aug 5, 202481.2082.3379.0581.4378.851,004,800
Aug 2, 202483.2983.2981.6483.0880.45819,600
Aug 1, 202488.4289.2583.9284.3581.681,095,800
Jul 31, 202489.5490.2288.6488.9586.14553,700
Jul 30, 202487.9989.4887.5989.1386.31511,300
Jul 29, 202487.3288.3086.8188.1685.37466,100
Jul 26, 202486.7888.1186.4687.6384.86674,800
Jul 25, 202482.0686.2282.0585.6682.95509,000
Jul 24, 202483.0483.3381.8181.9379.34608,400
Jul 23, 202483.9184.3382.9383.3780.73825,800
Jul 22, 202483.4884.3082.5984.2381.57591,600
Jul 19, 202484.2084.3681.9682.9480.321,304,400
Jul 18, 202484.3286.1684.1284.1481.48875,300
Jul 17, 202483.7685.4883.5785.0282.33690,300
Jul 16, 202481.6684.4381.2684.2681.60815,800
Jul 15, 202479.7281.2479.3680.8478.28487,300
Jul 12, 202479.3280.2878.6079.3276.81627,100
Jul 11, 202476.9678.3676.7278.0575.58614,600
Jul 10, 202475.7176.3875.4176.0473.64596,700
Jul 9, 2024 0.83 Dividend
Jul 9, 202476.5676.5775.4075.8073.40682,200
Jul 8, 202477.8677.8676.8077.2974.04641,100
Jul 5, 202478.0078.0076.6877.3774.12871,100
Jul 3, 202479.9180.2377.7578.5175.21541,400
Jul 2, 202478.0280.4276.8080.0276.662,151,400
Jul 1, 202479.8180.1478.1978.2374.941,106,900
Jun 28, 202478.4279.6578.1479.3175.98950,300
Jun 27, 202478.9779.3777.9478.0174.73568,500
Jun 26, 202478.1079.2577.9078.8775.56464,200
Jun 25, 202479.9480.4579.0479.6176.26885,200
Jun 24, 202479.7481.2679.3080.5777.18959,400
Jun 21, 202479.0879.4878.0879.4676.121,531,100
Jun 20, 202479.0179.7078.5478.8475.53616,300
Jun 18, 202478.8280.8378.3479.4576.111,064,100
Jun 17, 202475.1779.2875.0578.7275.411,261,600
Jun 14, 202479.6180.5175.5575.8472.652,506,300
Jun 13, 202484.7584.9684.0984.6681.10443,000
Jun 12, 202484.8885.7083.9285.2081.62521,900
Jun 11, 202483.7483.9382.5883.3179.81431,300
Jun 10, 202484.6985.2583.6084.0380.50474,300
Jun 7, 202484.8586.5384.8585.3381.74606,800
Jun 6, 202484.5885.1383.5785.1081.52616,200
Jun 5, 202484.8885.6284.3784.9481.37731,600
Jun 4, 202485.6585.6884.2284.7081.14369,700
Jun 3, 202486.2386.3085.0085.6582.05666,200
May 31, 202485.0485.9784.6185.9082.29612,200
May 30, 202485.4985.7084.6984.9881.41517,900
May 29, 202484.0485.3883.7784.9881.41682,600
May 28, 202488.2988.4786.0986.2082.58703,100
May 24, 202489.2089.3788.2188.3584.64510,400
May 23, 202490.8290.8287.8588.6384.91532,200
May 22, 202491.2391.5190.6691.1287.29261,300
May 21, 202492.3792.7391.1191.2387.40351,900
May 20, 202491.0592.7790.8392.5388.64480,300
May 17, 202492.3592.4190.6591.1587.32375,400
May 16, 202493.1693.1692.1292.1588.28299,300
May 15, 202494.1994.3192.8593.3089.38346,700
May 14, 202492.9494.0192.6693.8189.87369,300
May 13, 202493.3093.3592.4092.5688.67274,200
May 10, 202492.2593.1391.7692.9989.08289,000
May 9, 202491.8392.2891.4492.2188.34220,700
May 8, 202491.7892.0091.0891.6687.81366,200

Related Tickers

GIC Global Industrial Company
25.61
+0.91%
 
WSO Watsco, Inc.
469.74
-1.09%
 
CNM Core & Main, Inc.
50.50
-2.21%
 
GWW W.W. Grainger, Inc.
1,043.74
+0.18%
 
DSGR Distribution Solutions Group, Inc.
24.45
+1.16%
 
WCC WESCO International, Inc.
158.92
+0.04%
 
FAST Fastenal Company
78.50
0.00%
 
WCC-PA WESCO International, Inc.
25.43
-0.03%
 
FERG Ferguson Enterprises Inc.
168.18
-0.28%
 
SITE SiteOne Landscape Supply, Inc.
118.37
+0.36%