MSM: MSC Industrial Direct Co.

As of Friday, January 10th, 2025

$ 79.90

-2.74 -3.32%

Open: 81.84
High: 82.44
Low: 79.67
Volume: 1,306,825
Previous Close on Wednesday, January 8th, 2025

$ 82.64

+2.78 +3.48%

Open: 83.90
High: 85.15
Low: 80.35
Volume: 2,022,758

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 78.76 80.09 78.51 79.04 1,014,202 +0.57 +0.73
2025-01-03 75.81 78.86 75.36 78.47 892,019 +3.22 +4.28
2025-01-02 75.16 76.48 74.81 75.25 771,636 +0.56 +0.75
2024-12-31 73.26 75.26 73.19 74.69 673,895 +1.60 +2.19
2024-12-30 74.42 74.42 72.79 73.09 662,539 -1.71 -2.29
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 85.15
On 2025-01-08		 75.36
On 2025-01-03		 4.65 6.18 85.15
On 2025-01-08		 79.67
On 2025-01-10		 -6.44 79.98
10D 85.15
On 2025-01-08		 72.79
On 2024-12-30		 3.19 4.16 85.15
On 2025-01-08		 79.67
On 2025-01-10		 -6.44 77.40
20D 85.61
On 2024-12-11		 72.79
On 2024-12-30		 -4.40 -5.22 85.61
On 2024-12-11		 72.79
On 2024-12-30		 -14.97 78.64
WTD 85.15
On 2025-01-08		 78.13
On 2025-01-07		 1.43 1.82 85.15
On 2025-01-08		 79.67
On 2025-01-10		 -6.44 80.36
MTD 85.15
On 2025-01-08		 74.81
On 2025-01-02		 5.21 6.98 85.15
On 2025-01-08		 79.67
On 2025-01-10		 -6.44 79.19
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

79.90 -2.74 -3.32 1,306,825