MSM: MSC Industrial Direct Co.
$ 86.74 |
|
+0.14 +0.16% |
|
| Open: | 88.14 |
| High: | 88.64 |
| Low: | 85.63 |
| Volume: | 618,674 |
$ 86.60
+2.31 +2.74%
| Open: | 84.93 |
| High: | 86.63 |
| Low: | 84.20 |
| Volume: | 725,174 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 88.14 | 88.64 | 85.63 | 86.74 | 618,674 | +0.14 | +0.16 |
| 2025-12-11 | 84.93 | 86.63 | 84.20 | 86.60 | 725,174 | +2.31 | +2.74 |
| 2025-12-10 | 81.18 | 84.76 | 81.18 | 84.29 | 829,429 | +3.15 | +3.88 |
| 2025-12-09 | 81.57 | 83.23 | 81.04 | 81.14 | 566,973 | -0.79 | -0.96 |
| 2025-12-08 | 82.52 | 83.09 | 81.75 | 81.93 | 521,534 | -1.00 | -1.21 |
| 2025-12-05 | 82.18 | 83.21 | 81.63 | 82.93 | 491,373 | +0.49 | +0.59 |
| 2025-12-04 | 82.79 | 83.42 | 81.89 | 82.44 | 751,978 | -0.38 | -0.46 |
| 2025-12-03 | 86.17 | 86.25 | 81.74 | 82.82 | 1,152,243 | -3.00 | -3.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.64 On 2025-12-12 |
81.04 On 2025-12-09 |
3.81 | 4.59 | 83.09 On 2025-12-08 |
83.09 On 2025-12-08 |
0.00 | 84.14 |
| 10D | 88.64 On 2025-12-12 |
81.04 On 2025-12-09 |
-2.22 | -2.50 | 88.13 On 2025-12-01 |
81.04 On 2025-12-09 |
-8.04 | 84.09 |
| 20D | 89.92 On 2025-11-26 |
81.04 On 2025-12-09 |
-2.92 | -3.26 | 89.92 On 2025-11-26 |
81.04 On 2025-12-09 |
-9.87 | 85.42 |
| WTD | 88.64 On 2025-12-12 |
81.04 On 2025-12-09 |
3.81 | 4.59 | 83.09 On 2025-12-08 |
83.09 On 2025-12-08 |
0.00 | 84.14 |
| MTD | 88.64 On 2025-12-12 |
81.04 On 2025-12-09 |
-2.22 | -2.50 | 88.13 On 2025-12-01 |
81.04 On 2025-12-09 |
-8.04 | 84.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |