Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

91.15 -1.00 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.247 6.276 5.805 6.258 190,394 +0.18(+3.01%)
Sep 27, 2002 6.288 6.453 6.064 6.076 123,874 -0.21(-3.28%)
Sep 26, 2002 6.164 6.459 6.070 6.282 169,012 +0.18(+2.90%)
Sep 25, 2002 6.258 6.453 6.046 6.105 293,736 -0.14(-2.17%)
Sep 24, 2002 6.164 6.241 6.070 6.241 554,552 +0.19(+3.22%)
Sep 23, 2002 6.040 6.188 5.981 6.046 357,370 -0.05(-0.87%)
Sep 20, 2002 6.158 6.276 5.899 6.099 262,343 +0.00(+0.00%)
Sep 19, 2002 6.188 6.247 6.040 6.099 169,691 -0.09(-1.43%)
Sep 18, 2002 6.182 6.235 6.088 6.188 722,207 +0.01(+0.10%)
Sep 17, 2002 6.748 6.801 5.893 6.182 484,978 -0.51(-7.58%)
Sep 16, 2002 6.795 6.913 6.488 6.689 111,317 -0.11(-1.56%)
Sep 13, 2002 6.806 6.936 6.777 6.795 70,931 -0.01(-0.17%)
Sep 12, 2002 6.983 7.019 6.789 6.806 113,184 -0.18(-2.53%)
Sep 11, 2002 7.131 7.184 6.983 6.983 81,961 -0.10(-1.41%)
Sep 10, 2002 7.131 7.131 6.995 7.083 215,338 -0.04(-0.50%)
Sep 09, 2002 7.248 7.248 6.783 7.119 254,876 -0.19(-2.58%)
Sep 06, 2002 7.072 7.366 7.066 7.307 222,465 +0.26(+3.68%)
Sep 05, 2002 7.543 7.543 7.025 7.048 101,814 -0.50(-6.56%)
Sep 04, 2002 7.390 7.549 7.337 7.543 116,238 +0.17(+2.24%)
Sep 03, 2002 7.590 7.649 7.337 7.378 83,657 -0.27(-3.54%)
Aug 30, 2002 7.661 7.661 7.590 7.649 163,922 -0.01(-0.15%)
Aug 29, 2002 7.661 7.785 7.466 7.661 338,534 -0.02(-0.31%)
Aug 28, 2002 8.097 8.097 7.602 7.685 156,795 -0.47(-5.78%)
Aug 27, 2002 7.897 8.156 7.814 8.156 900,383 +0.28(+3.59%)
Aug 26, 2002 8.062 8.132 7.873 7.873 169,691 -0.17(-2.12%)
Aug 23, 2002 7.926 8.333 7.897 8.044 267,434 +0.11(+1.34%)
Aug 22, 2002 7.808 8.250 7.808 7.938 335,819 +0.09(+1.20%)
Aug 21, 2002 7.649 7.897 7.531 7.844 357,709 +0.21(+2.78%)
Aug 20, 2002 7.655 7.808 7.602 7.631 287,966 +0.25(+3.43%)
Aug 16, 2002 7.366 7.525 7.248 7.378 260,816 +0.04(+0.48%)
Aug 15, 2002 7.101 7.602 7.072 7.343 440,010 +0.30(+4.27%)
Aug 14, 2002 7.219 7.266 6.930 7.042 339,722 -0.12(-1.65%)
Aug 13, 2002 7.030 7.402 6.989 7.160 397,248 +0.17(+2.36%)
Aug 12, 2002 7.054 7.178 6.936 6.995 345,322 -0.11(-1.49%)
Aug 07, 2002 7.207 7.296 6.889 7.101 2,690,630 +0.91(+14.65%)
Aug 06, 2002 7.072 7.078 5.481 6.194 6,724,200 -3.24(-34.31%)
Aug 02, 2002 9.606 9.612 9.287 9.429 381,636 -0.21(-2.20%)
Aug 01, 2002 9.547 9.753 9.464 9.641 143,898 +0.09(+0.93%)
Jul 31, 2002 9.706 9.741 9.488 9.553 333,444 -0.17(-1.76%)
Jul 30, 2002 10.02 10.08 9.016 9.724 308,160 -0.30(-3.00%)
Jul 29, 2002 9.694 10.28 9.429 10.02 461,900 +0.22(+2.29%)
Jul 26, 2002 9.022 9.835 9.022 9.800 186,151 +0.78(+8.69%)
Jul 25, 2002 8.987 9.370 8.840 9.016 303,069 +0.03(+0.33%)
Jul 24, 2002 8.898 9.252 8.663 8.987 357,709 -0.15(-1.61%)
Jul 23, 2002 9.429 9.647 8.928 9.134 278,633 -0.35(-3.73%)
Jul 22, 2002 10.01 10.04 9.317 9.488 172,576 -0.53(-5.29%)
Jul 19, 2002 10.02 10.11 9.830 10.02 104,020 -0.29(-2.86%)
Jul 17, 2002 10.46 10.54 10.17 10.31 213,981 -0.54(-4.94%)
Jul 12, 2002 10.55 11.00 10.34 10.85 363,140 +0.38(+3.66%)
Jul 11, 2002 10.37 10.67 10.25 10.47 467,839 +0.24(+2.36%)
Jul 10, 2002 10.59 10.93 10.22 10.22 179,533 -0.39(-3.72%)
Jul 09, 2002 10.70 10.70 10.62 10.62 211,944 -0.08(-0.72%)
Jul 08, 2002 11.01 11.01 10.74 10.70 192,769 -0.31(-2.84%)
Jul 05, 2002 10.46 11.02 10.46 11.01 79,755 +0.70(+6.74%)
Jul 04, 2002 10.73 11.11 10.31 10.31 287,627 +0.00(+0.00%)
Jul 03, 2002 10.73 11.11 10.31 10.31 287,627 -0.29(-2.78%)
Jul 02, 2002 11.34 11.34 10.61 10.61 470,894 -0.77(-6.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.