U.S. markets close in 3 minutes

MSC Industrial Direct Co., Inc. (MSM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.68+0.56 (+0.61%)
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202491.9992.4091.1891.6891.68223,860
02 may 202491.4691.4690.6791.1291.12212,900
01 may 202491.0292.1290.4590.9690.96354,200
30 abr 202492.3692.6491.1791.2491.24400,800
29 abr 202493.6693.7892.7193.0293.02306,000
26 abr 202493.1593.9292.9293.2293.22363,000
25 abr 202492.9493.7292.1193.2393.23244,200
24 abr 202493.2893.7092.4493.4293.42363,700
23 abr 202493.0894.1392.5893.2693.26413,400
22 abr 202492.9993.1992.1992.5592.55306,900
19 abr 202491.5692.5591.2992.4692.46559,700
18 abr 202491.5891.9090.7791.4491.44282,500
17 abr 202492.0292.1990.9091.1091.10423,700
16 abr 202492.1392.5590.6491.3691.36637,100
15 abr 202493.3793.8991.9592.4492.44407,700
12 abr 202492.2692.8191.7392.6892.68452,700
11 abr 202492.4093.0991.9792.8892.88527,100
10 abr 202493.4294.0592.1892.9292.92692,600
09 abr 202494.5995.1393.3694.6394.63309,600
08 abr 202495.1595.8894.3694.4294.42534,000
08 abr 20240.83 Dividendo
05 abr 202495.6696.1394.9495.5794.74677,400
04 abr 202495.8996.0195.0095.5094.67490,400
03 abr 202494.5595.5193.9495.1194.28569,600
02 abr 202495.5996.2894.2494.6893.86662,900
01 abr 202496.7596.7594.2195.9595.12860,100
28 mar 202498.7399.8996.4097.0496.20938,300
27 mar 202498.69100.3598.2999.5298.66588,500
26 mar 202499.0099.7297.6197.6196.76577,500
25 mar 202498.4099.4598.1299.0198.15527,700
22 mar 202499.2399.3398.3398.4597.59269,800
21 mar 202498.0899.5197.8499.2398.37371,800
20 mar 202496.6398.3496.2097.8797.02357,400
19 mar 202495.6396.9795.5396.8195.97385,800
18 mar 202496.4397.3995.3995.5894.75458,700
15 mar 202495.8997.3795.8996.3495.501,456,600
14 mar 202497.5597.7895.7396.5795.73505,700
13 mar 202496.6797.6296.6597.3696.51374,900
12 mar 202496.9597.5796.3796.9196.07297,700
11 mar 202498.5298.6595.7096.8496.00385,600
08 mar 2024100.62100.6998.9999.0098.14372,800
07 mar 202499.08100.2398.86100.1799.30434,700
06 mar 202499.2899.6098.3298.7297.86339,100
05 mar 2024103.00103.0098.9999.0798.21536,500
04 mar 2024102.00104.76100.67103.08102.181,007,300
01 mar 2024100.92101.15100.08100.2099.33419,500
29 feb 2024101.08101.0999.84100.94100.06493,700
28 feb 202499.80101.0799.80100.7599.88275,600
27 feb 2024100.82101.0899.90100.1499.27387,400
26 feb 2024100.44100.7799.78100.3599.48338,500
23 feb 2024101.00101.30100.28100.8099.92351,500
22 feb 2024100.72101.00100.37100.98100.10432,100
21 feb 202499.00100.2398.50100.0899.21355,700
20 feb 202498.7398.9298.2698.7397.87303,200
16 feb 202499.25100.1799.0699.3198.45382,600
15 feb 202498.8599.6398.7599.4198.55354,100
14 feb 202497.5398.5497.4598.4897.62371,300
13 feb 202497.3497.6096.0496.8095.96431,100
12 feb 202498.5599.6798.2299.3098.44289,700
09 feb 202498.2998.7297.6498.5597.69273,100
08 feb 202498.2498.6097.2798.3897.53261,900
07 feb 202499.0199.2397.9097.9697.11430,100
06 feb 202498.7799.2098.0898.5697.70356,800
05 feb 2024100.02100.2498.3998.8998.03370,300
02 feb 202499.87101.6099.29100.88100.00324,300
01 feb 202498.95100.2497.79100.1799.30380,200
31 ene 202499.58100.0698.4598.6897.82575,300
30 ene 202497.3099.7297.2299.6098.74330,800
29 ene 202497.1097.9097.1097.7996.94547,400
26 ene 202497.2298.2896.3497.0396.19297,600
25 ene 202495.6196.9895.6196.8195.97323,900
24 ene 202497.2297.2295.0995.2894.45334,300
23 ene 202498.1298.1296.5996.7495.90393,800
22 ene 202497.5098.5596.7997.7096.85567,400
19 ene 202496.5197.4995.7097.0096.16415,300
18 ene 202495.3396.5594.9796.4395.59641,100
17 ene 202495.1595.7594.5294.5693.74484,100
16 ene 202495.3596.1295.2595.8895.05629,300
12 ene 202495.8296.1194.6495.9695.13474,900
11 ene 202493.9595.2893.3195.2594.42643,900
10 ene 202493.1494.1492.7393.8193.00759,200
09 ene 202492.2594.0390.8692.6391.831,282,300
08 ene 202495.3995.8194.8995.6294.79727,100
08 ene 20240.83 Dividendo
05 ene 202496.2597.1695.6595.9094.24607,900
04 ene 202497.1397.5396.3296.9195.24361,400
03 ene 202498.9098.9097.0397.1395.45273,000
02 ene 2024100.55101.5699.3099.5097.78575,400
29 dic 2023101.29101.97100.94101.2699.51213,000
28 dic 2023101.84102.32101.23101.5899.83257,600
27 dic 2023103.15103.51101.94102.13100.37255,200
26 dic 2023103.81104.16102.75102.78101.01255,600
22 dic 2023103.32104.25103.08103.48101.69242,300
21 dic 2023102.16103.00101.85102.80101.03298,300
20 dic 2023100.90102.58100.66101.5399.78310,700
19 dic 2023101.16101.96101.02101.0599.31260,700
18 dic 2023101.22101.34100.39100.9999.25260,000
15 dic 2023102.06102.13100.29101.0899.33692,100
14 dic 2023100.24103.03100.24102.27100.50505,500
13 dic 202399.74100.4097.6999.4697.74484,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...