MSM: MSC Industrial Direct Co.

As of Wednesday, May 14th, 2025

$ 79.07

+0.04 +0.05%

Open: 78.66
High: 79.72
Low: 78.34
Volume: 379,719
Previous Close on Tuesday, May 13th, 2025

$ 79.03

+0.20 +0.25%

Open: 79.40
High: 79.81
Low: 78.73
Volume: 385,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 78.66 79.72 78.34 79.07 379,719 +0.04 +0.05
2025-05-13 79.40 79.81 78.73 79.03 385,933 +0.20 +0.25
2025-05-12 79.28 79.61 77.72 78.83 327,602 +2.62 +3.44
2025-05-09 76.42 76.42 75.37 76.21 311,810 +0.19 +0.25
2025-05-08 75.88 77.13 75.57 76.02 392,466 +1.06 +1.41
2025-05-07 75.88 76.25 74.30 74.96 350,657 -0.46 -0.61
2025-05-06 76.31 76.58 75.12 75.42 395,722 -1.84 -2.38
2025-05-05 77.25 78.22 76.89 77.26 209,069 -0.39 -0.50
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 79.81
On 2025-05-13		 75.37
On 2025-05-09		 4.11 5.48 77.13
On 2025-05-08		 75.37
On 2025-05-09		 -2.28 77.83
10D 79.81
On 2025-05-13		 74.30
On 2025-05-07		 2.59 3.39 78.22
On 2025-05-05		 74.30
On 2025-05-07		 -5.01 77.03
20D 79.81
On 2025-05-13		 74.30
On 2025-05-07		 2.03 2.63 78.50
On 2025-04-23		 74.30
On 2025-05-07		 -5.35 76.89
WTD 79.81
On 2025-05-13		 77.72
On 2025-05-12		 2.86 3.75 79.81
On 2025-05-13		 78.34
On 2025-05-14		 -1.84 78.98
MTD 79.81
On 2025-05-13		 74.30
On 2025-05-07		 2.59 3.39 78.22
On 2025-05-05		 74.30
On 2025-05-07		 -5.01 77.03
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

79.07 +0.04 +0.05 379,719