Msc Industrial Direct Company (MSM)
83.31 +0.19 (0.23%)
MSC Industrial Direct Company is a leading distributor of metalworking and maintenance, repair, and operations (MRO) products in North America. The company offers a vast array of industrial supplies, including cutting tools, fasteners, safety equipment, and various other products essential for manufacturing and repair operations. With a strong focus on customer service and providing tailored solutions, MSC leverages its extensive inventory and delivery capabilities to support a diverse customer base, ranging from small businesses to large industrial firms. Through its innovative digital platform, MSC enhances the purchasing experience by offering valuable resources and tools to streamline procurement processes for its clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 82.71 | 83.32 | 82.00 | 83.31 | 394,256 | 83.31 |
| 12/12/2024 | 83.57 | 83.74 | 81.98 | 83.12 | 391,015 | 83.12 |
| 12/11/2024 | 84.94 | 85.61 | 83.58 | 83.89 | 646,276 | 83.89 |
| 12/10/2024 | 83.26 | 84.93 | 82.19 | 84.30 | 505,294 | 84.30 |
| 12/09/2024 | 83.68 | 84.61 | 83.36 | 83.99 | 474,897 | 83.99 |
| 12/06/2024 | 84.07 | 84.41 | 82.41 | 83.13 | 409,878 | 83.13 |
| 12/05/2024 | 83.88 | 84.61 | 82.76 | 83.35 | 517,711 | 83.35 |
| 12/04/2024 | 84.00 | 84.86 | 83.15 | 83.67 | 808,995 | 83.67 |
| 12/03/2024 | 85.29 | 85.29 | 84.19 | 84.76 | 455,613 | 84.76 |
| 12/02/2024 | 86.04 | 86.27 | 84.91 | 85.01 | 489,315 | 85.01 |
| 11/29/2024 | 86.09 | 86.57 | 84.82 | 85.88 | 339,104 | 85.88 |
| 11/27/2024 | 86.07 | 86.79 | 85.05 | 85.24 | 304,312 | 85.24 |
| 11/26/2024 | 86.27 | 87.00 | 84.88 | 85.64 | 724,606 | 85.64 |
| 11/25/2024 | 86.00 | 88.60 | 86.00 | 87.02 | 594,733 | 87.02 |
| 11/22/2024 | 84.79 | 85.69 | 84.34 | 85.41 | 472,274 | 85.41 |
| 11/21/2024 | 81.53 | 84.90 | 81.20 | 84.13 | 521,258 | 84.13 |
| 11/20/2024 | 80.55 | 81.48 | 80.04 | 81.34 | 553,108 | 81.34 |
| 11/19/2024 | 81.24 | 82.09 | 80.57 | 80.63 | 527,815 | 80.63 |
| 11/18/2024 | 83.06 | 83.50 | 82.32 | 82.41 | 511,643 | 82.41 |
| 11/15/2024 | 85.87 | 86.07 | 83.01 | 83.07 | 684,600 | 83.07 |
| 11/14/2024 | 87.50 | 87.63 | 85.33 | 85.45 | 467,544 | 85.45 |
| 11/13/2024 | 88.16 | 89.21 | 87.36 | 87.48 | 706,617 | 87.48 |
| 11/12/2024 | 89.91 | 90.12 | 88.68 | 89.60 | 764,620 | 88.75 |
| 11/11/2024 | 89.89 | 90.81 | 89.58 | 90.18 | 876,943 | 89.32 |
| 11/08/2024 | 88.03 | 89.37 | 87.77 | 88.98 | 671,297 | 88.14 |
| 11/07/2024 | 88.25 | 89.84 | 88.25 | 88.58 | 658,853 | 87.74 |
| 11/06/2024 | 87.00 | 89.54 | 86.50 | 88.79 | 1,388,851 | 87.95 |
| 11/05/2024 | 80.19 | 82.17 | 80.19 | 82.06 | 455,422 | 81.28 |
| 11/04/2024 | 80.46 | 81.31 | 80.36 | 80.52 | 987,944 | 79.76 |
| 11/01/2024 | 79.69 | 81.40 | 79.50 | 80.70 | 516,338 | 79.93 |
| 10/31/2024 | 82.47 | 82.62 | 78.99 | 79.07 | 838,921 | 78.32 |
| 10/30/2024 | 82.24 | 83.06 | 81.56 | 82.08 | 611,038 | 81.30 |
| 10/29/2024 | 80.44 | 83.08 | 80.09 | 82.42 | 896,840 | 81.64 |
| 10/28/2024 | 79.40 | 81.16 | 79.25 | 81.09 | 662,226 | 80.32 |
| 10/25/2024 | 77.47 | 79.99 | 77.47 | 78.67 | 1,166,834 | 77.92 |
| 10/24/2024 | 78.00 | 79.00 | 75.91 | 77.79 | 2,054,947 | 77.05 |
| 10/23/2024 | 80.38 | 81.17 | 80.15 | 80.84 | 1,111,431 | 80.07 |
| 10/22/2024 | 82.12 | 82.12 | 80.55 | 80.57 | 526,970 | 79.81 |
| 10/21/2024 | 84.24 | 84.24 | 82.28 | 82.41 | 379,710 | 81.63 |
| 10/18/2024 | 84.51 | 84.94 | 83.71 | 84.22 | 644,718 | 83.42 |
| 10/17/2024 | 82.13 | 84.24 | 82.13 | 84.06 | 515,079 | 83.26 |
| 10/16/2024 | 84.26 | 84.73 | 82.37 | 82.68 | 682,641 | 81.90 |
| 10/15/2024 | 82.56 | 83.92 | 82.33 | 82.40 | 509,398 | 81.62 |
| 10/14/2024 | 83.32 | 83.32 | 82.28 | 83.00 | 423,455 | 82.21 |
| 10/11/2024 | 82.27 | 84.30 | 81.91 | 83.37 | 665,261 | 82.58 |
| 10/10/2024 | 80.82 | 81.78 | 80.68 | 81.30 | 604,135 | 80.53 |
| 10/09/2024 | 80.53 | 81.84 | 80.14 | 81.33 | 733,877 | 80.56 |
| 10/08/2024 | 81.75 | 81.75 | 80.15 | 80.20 | 501,322 | 79.44 |
| 10/07/2024 | 82.74 | 83.15 | 82.06 | 82.25 | 372,473 | 81.47 |
| 10/04/2024 | 84.49 | 84.84 | 83.05 | 83.40 | 383,352 | 82.61 |
| 10/03/2024 | 83.78 | 84.29 | 82.82 | 83.51 | 637,441 | 82.72 |
| 10/02/2024 | 84.56 | 85.26 | 84.11 | 84.23 | 439,640 | 83.43 |
| 10/01/2024 | 86.08 | 86.08 | 84.09 | 84.97 | 400,321 | 84.16 |
| 9/30/2024 | 86.82 | 86.82 | 84.96 | 86.06 | 657,591 | 85.24 |
| 9/27/2024 | 87.19 | 88.69 | 86.75 | 87.09 | 514,178 | 86.26 |
| 9/26/2024 | 84.80 | 86.63 | 84.80 | 86.26 | 544,166 | 85.44 |
| 9/25/2024 | 86.41 | 86.46 | 83.67 | 83.74 | 436,226 | 82.95 |
| 9/24/2024 | 85.56 | 86.40 | 85.09 | 86.05 | 555,830 | 85.23 |
| 9/23/2024 | 83.92 | 85.38 | 83.68 | 85.33 | 632,771 | 84.52 |
| 9/20/2024 | 85.62 | 85.63 | 83.66 | 83.86 | 1,763,305 | 83.06 |
| 9/19/2024 | 83.62 | 86.48 | 82.55 | 86.17 | 1,124,196 | 85.35 |
| 9/18/2024 | 82.18 | 83.73 | 81.79 | 81.95 | 459,739 | 81.17 |
| 9/17/2024 | 81.63 | 82.51 | 81.16 | 81.88 | 368,626 | 81.10 |
| 9/16/2024 | 80.14 | 81.33 | 80.00 | 81.07 | 369,871 | 80.30 |