MSM: MSC Industrial Direct Co.

As of Monday, September 16th, 2024

$ 81.07

+1.59 +2.00%

Open: 80.14
High: 81.33
Low: 80.00
Volume: 369,870
Previous Close on Friday, September 13th, 2024

$ 79.48

+0.77 +0.98%

Open: 79.09
High: 80.14
Low: 78.61
Volume: 547,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 80.14 81.33 80.00 81.07 369,870 +1.59 +2.00
2024-09-13 79.09 80.14 78.61 79.48 547,817 +0.77 +0.98
2024-09-12 77.96 78.77 77.51 78.71 727,613 +0.77 +0.99
2024-09-11 77.60 78.08 76.02 77.94 920,278 -0.24 -0.31
2024-09-10 78.95 79.12 78.10 78.18 508,085 -0.53 -0.67
2024-09-09 78.56 79.13 77.75 78.71 806,606 +0.51 +0.65
2024-09-06 77.69 78.75 77.54 78.20 642,227 +0.69 +0.89
2024-09-05 78.32 78.54 76.31 77.51 727,797 -1.07 -1.36
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 81.33
On 2024-09-16		 76.02
On 2024-09-11		 2.36 3.00 79.12
On 2024-09-10		 76.02
On 2024-09-11		 -3.92 79.08
10D 82.19
On 2024-09-03		 76.02
On 2024-09-11		 -1.17 -1.42 82.19
On 2024-09-03		 76.02
On 2024-09-11		 -7.50 78.89
20D 83.96
On 2024-08-26		 76.02
On 2024-09-11		 0.57 0.71 83.96
On 2024-08-26		 76.02
On 2024-09-11		 -9.46 80.41
WTD 81.33
On 2024-09-16		 80.00
On 2024-09-16		 1.59 2.00 -- -- -- 81.07
MTD 82.19
On 2024-09-03		 76.02
On 2024-09-11		 -1.17 -1.42 82.19
On 2024-09-03		 76.02
On 2024-09-11		 -7.50 78.89
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

81.07 +1.59 +2.00 369,870