-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
-1.29% -
3 MONTH PERFORMANCE
-0.82% -
6 MONTH PERFORMANCE
-10.83% -
YEAR-TO-DATE PERFORMANCE
-19.66% -
1 YEAR PERFORMANCE
-16.88%
MSC Industrial Direct Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $80.55 | $81.34 (0.98%) | $81.48 | $80.04 | 553,108 | $4.56 B |
| 11/19/2024 | $81.24 | $80.63 (-0.75%) | $82.09 | $80.57 | 527,815 | $4.52 B |
| 11/18/2024 | $83.06 | $82.41 (-0.78%) | $83.50 | $82.32 | 511,643 | $4.62 B |
| 11/15/2024 | $85.87 | $83.07 (-3.26%) | $86.07 | $83.01 | 684,600 | $4.66 B |
| 11/14/2024 | $87.50 | $85.45 (-2.34%) | $87.63 | $85.33 | 467,544 | $4.79 B |
| 11/13/2024 | $88.16 | $87.48 (-0.77%) | $89.21 | $87.36 | 706,618 | $4.90 B |
| 11/12/2024 | $89.91 | $89.60 (-0.34%) | $90.12 | $88.68 | 764,620 | $5.02 B |
| 11/11/2024 | $89.89 | $90.18 (0.32%) | $90.81 | $89.58 | 876,943 | $5.06 B |
| 11/08/2024 | $88.03 | $88.98 (1.08%) | $89.37 | $87.77 | 671,300 | $4.99 B |
| 11/07/2024 | $88.25 | $88.58 (0.37%) | $89.84 | $88.25 | 658,900 | $4.97 B |
| 11/06/2024 | $87.00 | $88.79 (2.06%) | $89.54 | $86.50 | 1.39 M | $4.98 B |
| 11/05/2024 | $80.19 | $82.06 (2.33%) | $82.17 | $80.19 | 455,422 | $4.60 B |
| 11/04/2024 | $80.46 | $80.52 (0.07%) | $81.31 | $80.36 | 987,944 | $4.51 B |
| 11/01/2024 | $79.69 | $80.70 (1.27%) | $81.40 | $79.51 | 516,338 | $4.52 B |
| 10/31/2024 | $82.47 | $79.07 (-4.12%) | $82.62 | $78.99 | 838,921 | $4.43 B |
| 10/30/2024 | $82.24 | $82.08 (-0.19%) | $83.06 | $81.56 | 610,641 | $4.60 B |
| 10/29/2024 | $80.44 | $82.42 (2.46%) | $83.08 | $80.09 | 896,840 | $4.62 B |
| 10/28/2024 | $79.40 | $81.09 (2.13%) | $81.16 | $79.25 | 662,226 | $4.55 B |
| 10/25/2024 | $77.47 | $78.67 (1.55%) | $79.99 | $77.47 | 1.17 M | $4.41 B |
| 10/24/2024 | $78.00 | $77.79 (-0.27%) | $79.00 | $75.91 | 2.05 M | $4.36 B |
| 10/23/2024 | $80.38 | $80.84 (0.57%) | $81.18 | $80.15 | 1.11 M | $4.53 B |
| 10/22/2024 | $82.12 | $80.57 (-1.89%) | $82.12 | $80.55 | 526,970 | $4.52 B |
| 10/21/2024 | $84.24 | $82.41 (-2.17%) | $84.24 | $82.28 | 379,710 | $4.62 B |
| 10/18/2024 | $84.51 | $84.22 (-0.34%) | $84.94 | $83.71 | 644,718 | $4.73 B |
| 10/17/2024 | $82.13 | $84.06 (2.35%) | $84.24 | $82.13 | 515,100 | $4.73 B |
| 10/16/2024 | $84.26 | $82.68 (-1.88%) | $84.73 | $82.37 | 682,641 | $4.65 B |
| 10/15/2024 | $82.56 | $82.40 (-0.19%) | $83.92 | $82.33 | 509,400 | $4.63 B |
| 10/14/2024 | $83.32 | $83.00 (-0.38%) | $83.32 | $82.28 | 423,500 | $4.67 B |
| 10/11/2024 | $82.27 | $83.37 (1.34%) | $84.30 | $81.91 | 665,300 | $4.69 B |
| 10/10/2024 | $80.82 | $81.30 (0.59%) | $81.78 | $80.68 | 604,134 | $4.57 B |
| 10/09/2024 | $80.53 | $81.33 (0.99%) | $81.84 | $80.15 | 733,900 | $4.57 B |
| 10/08/2024 | $81.75 | $80.20 (-1.9%) | $81.75 | $80.15 | 501,322 | $4.51 B |
| 10/07/2024 | $82.74 | $82.25 (-0.59%) | $83.15 | $82.06 | 372,500 | $4.62 B |
| 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 |