Italia markets close in 12 minutes

MSC Industrial Direct Co., Inc. (MSM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,47-0,79 (-0,84%)
In data: 11:16AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202493,2893,6692,4492,4792,4735.386
23 apr 202493,0894,1392,5893,2693,26413.400
22 apr 202492,9993,1992,1992,5592,55306.900
19 apr 202491,5692,5591,2992,4692,46559.700
18 apr 202491,5891,9090,7791,4491,44282.500
17 apr 202492,0292,1990,9091,1091,10423.700
16 apr 202492,1392,5590,6491,3691,36637.100
15 apr 202493,3793,8991,9592,4492,44407.700
12 apr 202492,2692,8191,7392,6892,68452.700
11 apr 202492,4093,0991,9792,8892,88527.100
10 apr 202493,4294,0592,1892,9292,92692.600
09 apr 202494,5995,1393,3694,6394,63309.600
08 apr 202495,1595,8894,3694,4294,42534.000
08 apr 20240.83 Dividendo
05 apr 202495,6696,1394,9495,5794,74677.400
04 apr 202495,8996,0195,0095,5094,67490.400
03 apr 202494,5595,5193,9495,1194,28569.600
02 apr 202495,5996,2894,2494,6893,86662.900
01 apr 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 gen 202499,58100,0698,4598,6897,82575.300
30 gen 202497,3099,7297,2299,6098,74330.800
29 gen 202497,1097,9097,1097,7996,94547.400
26 gen 202497,2298,2896,3497,0396,19297.600
25 gen 202495,6196,9895,6196,8195,97323.900
24 gen 202497,2297,2295,0995,2894,45334.300
23 gen 202498,1298,1296,5996,7495,90393.800
22 gen 202497,5098,5596,7997,7096,85567.400
19 gen 202496,5197,4995,7097,0096,16415.300
18 gen 202495,3396,5594,9796,4395,59641.100
17 gen 202495,1595,7594,5294,5693,74484.100
16 gen 202495,3596,1295,2595,8895,05629.300
12 gen 202495,8296,1194,6495,9695,13474.900
11 gen 202493,9595,2893,3195,2594,42643.900
10 gen 202493,1494,1492,7393,8193,00759.200
09 gen 202492,2594,0390,8692,6391,831.282.300
08 gen 202495,3995,8194,8995,6294,79727.100
08 gen 20240.83 Dividendo
05 gen 202496,2597,1695,6595,9094,24607.900
04 gen 202497,1397,5396,3296,9195,24361.400
03 gen 202498,9098,9097,0397,1395,45273.000
02 gen 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
12 dic 202399,43100,5398,5499,6297,90381.500
11 dic 202398,3399,3297,8299,3097,59298.200
08 dic 202398,4899,2198,0898,4396,73379.300
07 dic 202397,5699,3597,5198,2296,52374.700
06 dic 202396,9298,3896,7497,4295,74397.600
05 dic 202397,9798,2396,5196,9395,26445.800
04 dic 202398,0898,8097,5798,2296,52495.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...