-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
+6.60% -
3 MONTH PERFORMANCE
+7.74% -
6 MONTH PERFORMANCE
-12.78% -
YEAR-TO-DATE PERFORMANCE
-17.68% -
1 YEAR PERFORMANCE
-16.41%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $84.49 | $83.40 (-1.29%) | $84.84 | $83.05 | 383,400 | $4.69 B |
| 10/03/2024 | $83.78 | $83.51 (-0.32%) | $84.29 | $82.82 | 637,441 | $4.69 B |
| 10/02/2024 | $84.56 | $84.23 (-0.39%) | $85.26 | $84.11 | 439,640 | $4.73 B |
| 10/01/2024 | $86.08 | $84.97 (-1.29%) | $86.08 | $84.09 | 400,321 | $4.78 B |
| 09/30/2024 | $86.82 | $86.06 (-0.88%) | $86.82 | $84.96 | 657,600 | $4.84 B |
| 09/27/2024 | $87.19 | $87.09 (-0.11%) | $88.70 | $86.76 | 514,200 | $4.90 B |
| 09/26/2024 | $84.80 | $86.26 (1.72%) | $86.63 | $84.80 | 544,200 | $4.85 B |
| 09/25/2024 | $86.41 | $83.74 (-3.09%) | $86.46 | $83.67 | 436,226 | $4.71 B |
| 09/24/2024 | $85.56 | $86.05 (0.57%) | $86.40 | $85.09 | 555,830 | $4.84 B |
| 09/23/2024 | $83.92 | $85.33 (1.68%) | $85.38 | $83.68 | 632,871 | $4.80 B |
| 09/20/2024 | $85.62 | $83.86 (-2.06%) | $85.63 | $83.66 | 1.76 M | $4.71 B |
| 09/19/2024 | $83.62 | $86.17 (3.05%) | $86.48 | $82.55 | 1.12 M | $4.84 B |
| 09/18/2024 | $82.18 | $81.95 (-0.28%) | $83.73 | $81.79 | 459,739 | $4.61 B |
| 09/17/2024 | $81.63 | $81.88 (0.31%) | $82.51 | $81.16 | 368,626 | $4.60 B |
| 09/16/2024 | $80.14 | $81.07 (1.16%) | $81.33 | $80.00 | 369,900 | $4.56 B |
| 09/13/2024 | $79.09 | $79.48 (0.49%) | $80.14 | $78.61 | 547,817 | $4.47 B |
| 09/12/2024 | $77.96 | $78.71 (0.96%) | $78.77 | $77.51 | 727,621 | $4.42 B |
| 09/11/2024 | $77.60 | $77.94 (0.44%) | $78.08 | $76.02 | 920,300 | $4.38 B |
| 09/10/2024 | $78.95 | $78.18 (-0.98%) | $79.12 | $78.10 | 508,100 | $4.39 B |
| 09/09/2024 | $78.56 | $78.71 (0.19%) | $79.13 | $77.75 | 806,606 | $4.42 B |
| 09/06/2024 | $77.69 | $78.20 (0.66%) | $78.75 | $77.54 | 642,227 | $4.40 B |
| 09/05/2024 | $78.32 | $77.51 (-1.03%) | $78.54 | $76.31 | 727,800 | $4.36 B |
| 09/04/2024 | $80.14 | $78.58 (-1.95%) | $80.35 | $78.35 | 671,413 | $4.42 B |
| 09/03/2024 | $81.80 | $80.52 (-1.56%) | $82.19 | $80.28 | 409,800 | $4.53 B |
| 08/30/2024 | $81.96 | $82.24 (0.34%) | $82.49 | $80.92 | 650,300 | $4.62 B |
| 08/29/2024 | $82.25 | $81.63 (-0.75%) | $82.36 | $80.69 | 437,500 | $4.59 B |
| 08/28/2024 | $82.13 | $81.39 (-0.9%) | $82.75 | $80.76 | 469,021 | $4.58 B |
| 08/27/2024 | $82.59 | $82.17 (-0.51%) | $82.69 | $81.68 | 346,000 | $4.62 B |
| 08/26/2024 | $83.65 | $83.00 (-0.78%) | $83.96 | $82.93 | 317,700 | $4.67 B |
| 08/23/2024 | $81.53 | $83.24 (2.1%) | $83.37 | $81.52 | 226,510 | $4.68 B |
| 08/22/2024 | $82.00 | $81.19 (-0.99%) | $82.51 | $81.14 | 237,323 | $4.56 B |
| 08/21/2024 | $81.92 | $82.02 (0.12%) | $82.22 | $81.45 | 268,349 | $4.61 B |
| 08/20/2024 | $80.74 | $81.45 (0.88%) | $81.95 | $80.59 | 417,700 | $4.58 B |
| 08/19/2024 | $80.76 | $80.93 (0.21%) | $81.45 | $80.71 | 316,342 | $4.55 B |
| 08/16/2024 | $80.50 | $80.50 (0%) | $81.36 | $80.01 | 681,700 | $4.53 B |
| 08/15/2024 | $80.14 | $80.48 (0.42%) | $81.13 | $79.80 | 459,700 | $4.52 B |
| 08/14/2024 | $80.13 | $79.19 (-1.17%) | $80.27 | $78.60 | 443,745 | $4.45 B |
| 08/13/2024 | $79.60 | $80.15 (0.69%) | $80.56 | $78.44 | 400,628 | $4.51 B |
| 08/12/2024 | $80.73 | $79.20 (-1.9%) | $80.80 | $79.12 | 389,300 | $4.45 B |
| 08/09/2024 | $80.44 | $80.78 (0.42%) | $81.44 | $79.50 | 444,527 | $4.54 B |
| 08/08/2024 | $80.84 | $80.35 (-0.61%) | $81.36 | $79.84 | 561,000 | $4.52 B |
| 08/07/2024 | $81.30 | $80.02 (-1.57%) | $81.96 | $79.75 | 562,300 | $4.50 B |
| 08/06/2024 | $81.62 | $80.64 (-1.2%) | $83.41 | $80.61 | 546,122 | $4.53 B |
| 08/05/2024 | $81.20 | $81.43 (0.28%) | $82.33 | $79.05 | 1.00 M | $4.58 B |
| 08/02/2024 | $83.29 | $83.08 (-0.25%) | $83.29 | $81.64 | 819,622 | $4.67 B |
| 08/01/2024 | $88.42 | $84.35 (-4.6%) | $89.25 | $83.92 | 1.10 M | $4.74 B |
| 07/31/2024 | $89.54 | $88.95 (-0.66%) | $90.22 | $88.64 | 553,731 | $5.00 B |
| 07/30/2024 | $87.99 | $89.13 (1.3%) | $89.48 | $87.59 | 511,300 | $5.01 B |
| 07/29/2024 | $87.32 | $88.16 (0.96%) | $88.30 | $86.81 | 466,231 | $4.96 B |
| 07/26/2024 | $86.78 | $87.63 (0.98%) | $88.11 | $86.46 | 674,835 | $4.93 B |
| 07/25/2024 | $82.06 | $85.66 (4.39%) | $86.22 | $82.05 | 509,000 | $4.82 B |
| 07/24/2024 | $83.04 | $81.93 (-1.34%) | $83.33 | $81.81 | 608,400 | $4.61 B |
| 07/23/2024 | $83.91 | $83.37 (-0.64%) | $84.33 | $82.93 | 825,800 | $4.69 B |
| 07/22/2024 | $83.48 | $84.23 (0.9%) | $84.30 | $82.59 | 591,578 | $4.73 B |
| 07/19/2024 | $84.20 | $82.94 (-1.5%) | $84.36 | $81.96 | 1.30 M | $4.66 B |
| 07/18/2024 | $84.32 | $84.14 (-0.21%) | $86.16 | $84.12 | 875,266 | $4.73 B |
| 07/17/2024 | $83.76 | $85.02 (1.5%) | $85.48 | $83.57 | 690,268 | $4.78 B |
| 07/16/2024 | $81.66 | $84.26 (3.18%) | $84.43 | $81.26 | 815,831 | $4.74 B |
| 07/15/2024 | $79.72 | $80.84 (1.4%) | $81.24 | $79.36 | 487,317 | $4.54 B |
| 07/12/2024 | $79.32 | $79.32 (0%) | $80.28 | $78.60 | 627,057 | $4.46 B |
| 07/11/2024 | $76.96 | $78.05 (1.42%) | $78.36 | $76.72 | 614,640 | $4.39 B |
| 07/10/2024 | $75.71 | $76.04 (0.44%) | $76.38 | $75.41 | 596,674 | $4.27 B |
| 07/09/2024 | $76.56 | $75.80 (-0.99%) | $76.57 | $75.40 | 682,182 | $4.26 B |
| 07/08/2024 | $77.86 | $77.29 (-0.73%) | $77.86 | $76.80 | 641,157 | $4.34 B |