Msc Industrial Drct Historical Data - MSM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Msc Industrial Drct MSM NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.97 1.38% 71.34 71.82 70.67 70.83 70.37 18:00:12
more quote information »

MSM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week71.0573.3669.9871.8462528k0.290.41%
1 Month73.2175.3165.2371.9660567k-1.87-2.55%
3 Months81.3484.0565.2373.6311445k-10-12.29%
6 Months82.8786.8765.2378.3284417k-11.53-13.91%
1 Year82.9790.2565.2380.6321405k-11.63-14.02%
3 Years72.44105.765.2384.0736504k-1.1-1.52%
5 Years88.08105.754.1979.3176496k-16.74-19.01%

MSM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201971.34+0.97+1.38%70.6771.82513,791
Jul 18 201970.37-0.99-1.39%69.9871.50512,950
Jul 17 201971.36-1.31-1.80%71.0172.92492,683
Jul 16 201972.67+0.54+0.75%71.7773.36458,868
Jul 15 201972.13-0.42-0.58%71.2072.68499,943
Jul 12 201972.55+1.47+2.07%70.5873.30677,647
Jul 11 201971.08+1.53+2.20%69.1571.22965,599
Jul 10 201969.55-2.72-3.76%65.2371.29952,230,687
Jul 09 201972.27-0.56-0.77%71.1473.00464,864
Jul 08 201972.83-1.12-1.51%72.5873.84415,310
Jul 05 201973.95-0.47-0.63%72.9174.24303,605
Jul 03 201974.42+0.74+1.00%72.4774.46514,327
Jul 02 201973.68+0.13+0.18%72.823473.90366,132
Jul 01 201973.55-0.71-0.96%73.2275.31559,361
Jun 28 201974.26+0.94+1.28%72.9274.43784,824
Jun 27 201973.32+1.56+2.17%72.0473.52288,678
Jun 26 201971.76-0.65-0.90%71.59572.615312,152
Jun 25 201972.41+0.08+0.11%72.2273.05308,320
Jun 24 201972.33-0.55-0.75%72.15573.40262,651
Jun 21 201972.88-0.57-0.78%72.0473.45354,561
Jun 20 201973.45+1.29+1.79%72.3873.64215,592
See More Historical Prices »


Your Recent History
NYSE
MSM
Msc Indust..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.