Stockscreener 앱 받기
92.21
0.60%
+0.55
시간 외 거래:
92.21
MSC Industrial Direct Co., Inc. 주식 (MSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $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. 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 |
|---|---|---|---|---|---|
| 2024-05 | $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. 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% |
1.19%
0.18%
자본화:
|
볼륨(24시간):