MSM: MSC Industrial Direct Co.
$ 76.02 |
|
+1.06 +1.41% |
|
| Open: | 75.88 |
| High: | 77.13 |
| Low: | 75.57 |
| Volume: | 392,466 |
$ 74.96
-0.46 -0.61%
| Open: | 75.88 |
| High: | 76.25 |
| Low: | 74.30 |
| Volume: | 350,657 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-02 | 76.82 | 78.08 | 76.17 | 77.65 | 371,602 | +1.76 | +2.32 |
| 2025-05-01 | 76.57 | 77.18 | 75.71 | 75.89 | 321,206 | -0.59 | -0.77 |
| 2025-04-30 | 76.76 | 76.76 | 74.79 | 76.48 | 653,585 | -0.51 | -0.66 |
| 2025-04-29 | 76.59 | 77.34 | 76.17 | 76.99 | 506,117 | -0.08 | -0.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
0.13 | 0.17 | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
-5.01 | 76.26 |
| 10D | 78.43 On 2025-04-28 |
74.30 On 2025-05-07 |
-1.98 | -2.54 | 78.43 On 2025-04-28 |
74.30 On 2025-05-07 |
-5.26 | 76.54 |
| 20D | 78.99 On 2025-04-15 |
73.09 On 2025-04-10 |
0.84 | 1.12 | 78.99 On 2025-04-15 |
74.30 On 2025-05-07 |
-5.94 | 76.66 |
| WTD | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
-1.63 | -2.10 | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
-5.01 | 75.92 |
| MTD | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
-0.46 | -0.60 | 78.22 On 2025-05-05 |
74.30 On 2025-05-07 |
-5.01 | 76.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |