Scarica l'app Stockscreener
92.21
0.60%
+0.55
Dopo l'orario di chiusura:
92.21
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di MSC Industrial Direct Co., Inc. (MSM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-09 | $92.28 | $91.44 | $0.84 | 220,181.0 | +0.60% |
| 2024-05-08 | $92.00 | $91.08 | $0.925 | 364,912.0 | -0.39% |
| 2024-05-07 | $92.44 | $91.65 | $0.795 | 500,736.0 | +0.55% |
| 2024-05-06 | $92.63 | $91.39 | $1.24 | 292,553.0 | -0.11% |
| 2024-05-03 | $92.40 | $91.17 | $1.23 | 281,209.0 | +0.55% |
| 2024-05-02 | $91.46 | $90.67 | $0.79 | 210,265.0 | +0.18% |
| 2024-05-01 | $92.12 | $90.45 | $1.67 | 336,555.0 | -0.31% |
| 2024-04-30 | $92.64 | $91.17 | $1.47 | 389,046.0 | -1.91% |
| 2024-04-29 | $93.78 | $92.71 | $1.07 | 281,925.0 | -0.21% |
| 2024-04-26 | $93.92 | $92.92 | $1.00 | 354,788.0 | -0.01% |
| 2024-04-25 | $93.72 | $92.11 | $1.61 | 240,345.0 | -0.20% |
| 2024-04-24 | $93.69 | $92.44 | $1.25 | 356,658.0 | +0.17% |
| 2024-04-23 | $94.13 | $92.58 | $1.55 | 407,437.0 | +0.77% |
| 2024-04-22 | $93.19 | $92.19 | $1.00 | 301,643.0 | +0.10% |
| 2024-04-19 | $92.55 | $91.29 | $1.26 | 536,380.0 | +1.12% |
| 2024-04-18 | $91.90 | $90.77 | $1.13 | 274,843.0 | +0.37% |
| 2024-04-17 | $92.19 | $90.90 | $1.28 | 414,321.0 | -0.28% |
| 2024-04-16 | $92.55 | $90.64 | $1.91 | 621,052.0 | -1.17% |
| 2024-04-15 | $93.89 | $91.95 | $1.94 | 407,713.0 | -0.26% |
| 2024-04-12 | $92.81 | $91.73 | $1.08 | 452,669.0 | -0.22% |
| 2024-04-11 | $93.09 | $91.97 | $1.12 | 527,123.0 | -0.04% |
| 2024-04-10 | $94.05 | $92.18 | $1.87 | 692,617.0 | -1.81% |
| 2024-04-09 | $95.13 | $93.36 | $1.77 | 309,613.0 | +0.23% |
MSC Industrial Direct Co., Inc. Stock (MSM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni MSC Industrial Direct Co., Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MSM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni MSC Industrial Direct Co., Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
MSC Industrial Direct Co., Inc. Storia dei prezzi delle azioni (MSM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $92.63 | $90.45 | $2.18 | 2,426,592.0 | +1.06% |
| 2024-04 | $96.75 | $90.64 | $6.11 | 10,253,715.0 | -5.98% |
| 2024-03 | $104.8 | $95.39 | $9.37 | 10,605,775.0 | -3.86% |
| 2024-02 | $101.6 | $96.03 | $5.56 | 7,162,616.0 | +2.29% |
| 2024-01 | $101.6 | $90.86 | $10.70 | 11,245,035.0 | -2.55% |
MSC Industrial Direct Co., Inc. Storia dei prezzi delle azioni (MSM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.51 | $7.74 | 7,108,313.0 | +3.94% |
| 2023-11 | $101.0 | $93.76 | $7.24 | 7,680,285.0 | +2.82% |
| 2023-10 | $105.8 | $91.23 | $14.54 | 11,181,254.0 | -3.46% |
| 2023-09 | $102.8 | $93.97 | $8.80 | 8,771,740.0 | -3.83% |
| 2023-08 | $104.0 | $97.75 | $6.20 | 8,046,809.0 | +1.13% |
| 2023-07 | $100.9 | $93.47 | $7.46 | 8,451,142.0 | +5.92% |
| 2023-06 | $98.37 | $89.24 | $9.13 | 9,777,673.0 | +5.96% |
| 2023-05 | $94.06 | $88.77 | $5.30 | 6,442,519.0 | -0.89% |
| 2023-04 | $91.79 | $83.04 | $8.75 | 9,262,349.0 | +8.01% |
| 2023-03 | $86.62 | $77.99 | $8.64 | 6,810,893.0 | -0.62% |
| 2023-02 | $90.04 | $82.24 | $7.80 | 6,563,701.0 | +2.20% |
| 2023-01 | $82.90 | $76.75 | $6.15 | 7,833,066.0 | +1.22% |
MSC Industrial Direct Co., Inc. Storia dei prezzi delle azioni (MSM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $86.33 | $81.09 | $5.24 | 6,199,399.0 | -4.81% |
| 2022-11 | $86.30 | $80.89 | $5.41 | 6,445,851.0 | +3.43% |
| 2022-10 | $83.38 | $72.97 | $10.41 | 7,925,508.0 | +13.97% |
| 2022-09 | $81.03 | $71.33 | $9.70 | 7,011,617.0 | -8.08% |
| 2022-08 | $87.00 | $78.79 | $8.20 | 6,960,992.0 | -4.17% |
| 2022-07 | $82.77 | $71.69 | $11.08 | 6,885,449.0 | +10.05% |
| 2022-06 | $86.17 | $72.30 | $13.87 | 8,643,758.0 | -11.56% |
| 2022-05 | $85.39 | $78.08 | $7.31 | 9,914,462.0 | +2.50% |
| 2022-04 | $87.99 | $82.59 | $5.40 | 7,223,513.0 | -2.76% |
| 2022-03 | $87.09 | $75.84 | $11.25 | 12,637,606.0 | +9.98% |
| 2022-02 | $84.62 | $74.20 | $10.42 | 7,866,045.0 | -5.10% |
| 2022-01 | $85.92 | $79.08 | $6.84 | 8,962,705.0 | -2.88% |
1.19%
0.18%
Capitalizzazione:
|
Volume (24 ore):