MSM: MSC Industrial Direct Co.

As of Friday, May 17th, 2024

$ 91.15

-1.00 -1.09%

Open: 92.35
High: 92.41
Low: 90.65
Volume: 375,387
Previous Close on Thursday, May 16th, 2024

$ 92.15

-1.15 -1.23%

Open: 93.16
High: 93.16
Low: 92.12
Volume: 299,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 92.35 92.41 90.65 91.15 375,387 -1.00 -1.09
2024-05-16 93.16 93.16 92.12 92.15 299,274 -1.15 -1.23
2024-05-15 94.19 94.31 92.85 93.30 346,673 -0.51 -0.54
2024-05-14 92.94 94.01 92.66 93.81 369,273 +1.25 +1.35
2024-05-13 93.30 93.35 92.40 92.56 274,245 -0.43 -0.46
2024-05-10 92.25 93.13 91.76 92.99 289,008 +0.78 +0.85
2024-05-09 91.83 92.28 91.44 92.21 220,736 +0.55 +0.60
2024-05-08 91.78 92.00 91.08 91.66 366,180 -0.36 -0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -1.84 -1.98 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -3.88 92.59
10D 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -0.47 -0.51 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -3.88 92.34
20D 94.31
On 2024-05-15		 90.45
On 2024-05-01		 -1.31 -1.42 94.13
On 2024-04-23		 90.45
On 2024-05-01		 -3.91 92.35
WTD 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -1.84 -1.98 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -3.88 92.59
MTD 94.31
On 2024-05-15		 90.45
On 2024-05-01		 -0.09 -0.10 94.31
On 2024-05-15		 90.65
On 2024-05-17		 -3.88 92.08
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BF_A

Brown-Forman Corporation

49.31 -0.22 -0.44 20,943
FANG

Diamondback Energy Inc.

197.67 +3.08 +1.58 980,248
KMI

Kinder Morgan

19.70 +0.10 +0.51 12,148,122
IGE

iShares North American Natural Res ETF

46.09 +0.62 +1.37 47,598
MSM

MSC Industrial Direct Co.

91.15 -1.00 -1.09 375,387