MSM: MSC Industrial Direct Co.

As of Friday, January 17th, 2025

$ 81.78

+0.46 +0.57%

Open: 81.37
High: 82.50
Low: 81.00
Volume: 1,057,502
Previous Close on Thursday, January 16th, 2025

$ 81.32

+1.27 +1.59%

Open: 81.05
High: 82.29
Low: 80.60
Volume: 678,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 81.37 82.50 81.00 81.78 1,057,500 +0.46 +0.57
2025-01-16 81.05 82.29 80.60 81.32 678,087 +1.27 +1.59
2025-01-15 82.64 82.93 79.99 80.05 657,211 -1.99 -2.43
2025-01-14 83.45 83.45 80.78 82.04 815,306 -0.52 -0.63
2025-01-13 79.61 82.64 79.51 82.56 868,514 +2.66 +3.33
2025-01-10 81.84 82.44 79.67 79.90 1,306,825 -2.74 -3.32
2025-01-08 83.90 85.15 80.35 82.64 2,022,758 +2.78 +3.48
2025-01-07 78.97 79.98 78.13 79.86 1,560,027 +0.82 +1.04
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 83.45
On 2025-01-14		 79.51
On 2025-01-13		 1.88 2.35 83.45
On 2025-01-14		 79.99
On 2025-01-15		 -4.15 81.55
10D 85.15
On 2025-01-08		 75.36
On 2025-01-03		 6.53 8.68 85.15
On 2025-01-08		 79.51
On 2025-01-13		 -6.62 80.77
20D 85.15
On 2025-01-08		 72.79
On 2024-12-30		 0.44 0.54 82.01
On 2024-12-18		 72.79
On 2024-12-30		 -11.24 78.32
WTD 83.45
On 2025-01-14		 79.51
On 2025-01-13		 1.88 2.35 83.45
On 2025-01-14		 79.99
On 2025-01-15		 -4.15 81.55
MTD 85.15
On 2025-01-08		 74.81
On 2025-01-02		 7.09 9.49 85.15
On 2025-01-08		 79.51
On 2025-01-13		 -6.62 80.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

81.78 +0.46 +0.57 1,057,502