MSM: MSC Industrial Direct Co.
$ 75.84 |
|
-1.20 -1.56% |
|
| Open: | 76.44 |
| High: | 76.99 |
| Low: | 74.89 |
| Volume: | 584,193 |
$ 77.04
-0.94 -1.21%
| Open: | 77.52 |
| High: | 78.99 |
| Low: | 76.55 |
| Volume: | 550,274 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 76.44 | 76.99 | 74.89 | 75.84 | 584,193 | -1.20 | -1.56 |
| 2025-04-15 | 77.52 | 78.99 | 76.55 | 77.04 | 550,274 | -0.94 | -1.21 |
| 2025-04-14 | 78.08 | 78.49 | 76.86 | 77.98 | 777,160 | +0.27 | +0.35 |
| 2025-04-11 | 75.51 | 77.88 | 74.08 | 77.71 | 1,123,029 | +1.99 | +2.63 |
| 2025-04-10 | 75.27 | 76.19 | 73.09 | 75.72 | 724,529 | +0.54 | +0.72 |
| 2025-04-09 | 68.56 | 75.42 | 68.11 | 75.18 | 724,481 | +5.01 | +7.14 |
| 2025-04-08 | 71.93 | 74.01 | 69.52 | 70.17 | 952,552 | +0.02 | +0.03 |
| 2025-04-07 | 69.25 | 73.12 | 68.10 | 70.15 | 1,201,849 | -1.07 | -1.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.99 On 2025-04-15 |
73.09 On 2025-04-10 |
0.66 | 0.88 | 78.99 On 2025-04-15 |
74.89 On 2025-04-16 |
-5.19 | 76.86 |
| 10D | 78.99 On 2025-04-15 |
68.10 On 2025-04-07 |
-3.44 | -4.34 | 77.35 On 2025-04-03 |
68.10 On 2025-04-07 |
-11.96 | 74.62 |
| 20D | 80.76 On 2025-03-27 |
68.10 On 2025-04-07 |
-3.32 | -4.19 | 80.76 On 2025-03-27 |
68.10 On 2025-04-07 |
-15.68 | 76.70 |
| WTD | 78.99 On 2025-04-15 |
74.89 On 2025-04-16 |
-1.87 | -2.41 | 78.99 On 2025-04-15 |
74.89 On 2025-04-16 |
-5.19 | 76.95 |
| MTD | 79.57 On 2025-04-02 |
68.10 On 2025-04-07 |
-1.83 | -2.36 | 79.57 On 2025-04-02 |
68.10 On 2025-04-07 |
-14.41 | 75.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |