MSM: MSC Industrial Direct Co.

As of Tuesday, March 11th, 2025

$ 78.49

-2.20 -2.73%

Open: 80.60
High: 80.98
Low: 77.94
Volume: 398,978
Previous Close on Monday, March 10th, 2025

$ 80.69

-1.51 -1.84%

Open: 81.91
High: 84.18
Low: 80.62
Volume: 523,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 80.60 80.98 77.94 78.49 398,978 -2.20 -2.73
2025-03-10 81.91 84.18 80.62 80.69 523,174 -1.51 -1.84
2025-03-07 79.69 82.74 79.69 82.20 632,953 +2.01 +2.51
2025-03-06 77.64 80.55 77.14 80.19 473,758 +2.41 +3.10
2025-03-05 77.55 78.61 76.46 77.78 433,318 +0.75 +0.97
2025-03-04 77.62 79.21 76.49 77.03 709,706 -1.33 -1.70
2025-03-03 80.62 81.39 78.18 78.36 579,779 -2.00 -2.49
2025-02-28 79.77 80.51 78.85 80.36 517,664 +0.85 +1.07
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 84.18
On 2025-03-10		 76.46
On 2025-03-05		 1.46 1.90 84.18
On 2025-03-10		 77.94
On 2025-03-11		 -7.41 79.87
10D 84.18
On 2025-03-10		 76.46
On 2025-03-05		 0.06 0.08 84.18
On 2025-03-10		 77.94
On 2025-03-11		 -7.41 79.28
20D 84.18
On 2025-03-10		 76.46
On 2025-03-05		 -2.07 -2.57 83.67
On 2025-02-21		 76.46
On 2025-03-05		 -8.62 80.25
WTD 84.18
On 2025-03-10		 77.94
On 2025-03-11		 -3.71 -4.51 84.18
On 2025-03-10		 77.94
On 2025-03-11		 -7.41 79.59
MTD 84.18
On 2025-03-10		 76.46
On 2025-03-05		 -1.87 -2.33 84.18
On 2025-03-10		 77.94
On 2025-03-11		 -7.41 79.25
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

78.49 -2.20 -2.73 398,978