Stockscreener 앱 받기
85.41
1.52%
1.28
시간 외 거래:
85.41
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $85.69 | $84.34 | $1.35 | 454,158.0 | +1.52% |
| 2024-11-21 | $84.90 | $81.20 | $3.70 | 515,560.0 | +3.43% |
| 2024-11-20 | $81.48 | $80.04 | $1.44 | 529,788.0 | +0.88% |
| 2024-11-19 | $82.09 | $80.57 | $1.52 | 523,801.0 | -2.16% |
| 2024-11-18 | $83.50 | $82.32 | $1.18 | 507,956.0 | -0.79% |
| 2024-11-15 | $86.07 | $83.01 | $3.06 | 677,359.0 | -2.79% |
| 2024-11-14 | $87.62 | $85.33 | $2.30 | 452,847.0 | -2.32% |
| 2024-11-13 | $89.21 | $87.36 | $1.85 | 649,500.0 | -2.37% |
| 2024-11-12 | $90.12 | $88.68 | $1.44 | 754,731.0 | -0.64% |
| 2024-11-11 | $90.81 | $89.58 | $1.23 | 868,416.0 | +1.35% |
| 2024-11-08 | $89.37 | $87.77 | $1.60 | 659,827.0 | +0.45% |
| 2024-11-07 | $89.84 | $88.25 | $1.59 | 642,806.0 | -0.24% |
| 2024-11-06 | $89.54 | $86.50 | $3.04 | 1,333,953.0 | +8.20% |
| 2024-11-05 | $82.17 | $80.19 | $1.98 | 445,932.0 | +1.91% |
| 2024-11-04 | $81.31 | $80.36 | $0.95 | 981,792.0 | -0.22% |
| 2024-11-01 | $81.40 | $79.50 | $1.90 | 500,222.0 | +2.06% |
| 2024-10-31 | $82.62 | $78.99 | $3.63 | 825,081.0 | -3.67% |
| 2024-10-30 | $83.06 | $81.56 | $1.50 | 563,911.0 | -0.41% |
| 2024-10-29 | $83.08 | $80.09 | $2.99 | 883,424.0 | +1.64% |
| 2024-10-28 | $81.16 | $79.25 | $1.91 | 652,770.0 | +3.08% |
| 2024-10-25 | $79.99 | $77.47 | $2.52 | 1,136,049.0 | +1.13% |
| 2024-10-24 | $79.00 | $75.91 | $3.09 | 2,017,177.0 | -3.77% |
Msc Industrial Direct Co Inc 주식 (MSM) 연도별 가격 이력
이 심층 분석에서는 Msc Industrial Direct Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Msc Industrial Direct Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Msc Industrial Direct Co Inc 주식 (MSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $90.81 | $79.50 | $11.31 | 10,952,806.0 | +8.02% |
| 2024-10 | $86.08 | $75.91 | $10.17 | 15,211,710.0 | -8.12% |
| 2024-09 | $88.69 | $76.02 | $12.67 | 12,950,298.0 | +4.64% |
| 2024-08 | $89.25 | $78.44 | $10.81 | 10,864,684.0 | -7.54% |
| 2024-07 | $90.22 | $75.40 | $14.82 | 16,269,085.0 | +12.15% |
| 2024-06 | $86.53 | $75.05 | $11.48 | 15,392,978.0 | -7.67% |
| 2024-05 | $94.31 | $83.77 | $10.54 | 8,717,463.0 | -5.85% |
| 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 주식 (MSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.93%
자본화:
|
볼륨(24시간):