La bourse ferme dans 6 h 21 min

MSC Industrial Direct Co., Inc. (MSM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
87,80-2,36 (-2,62 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 202190,2290,6986,4787,8087,80367 822
16 juin 202190,8591,4589,7290,1690,16322 000
15 juin 202191,6292,1490,5991,2491,24270 400
14 juin 202191,5491,9990,4491,5291,52222 900
11 juin 202192,0192,6591,5591,7191,71161 600
10 juin 202191,9892,6391,5791,7391,73160 600
09 juin 202192,8292,8291,5391,5491,54171 600
08 juin 202191,7593,2490,9292,8292,82217 000
07 juin 202192,9393,0091,5391,8391,83196 600
04 juin 202193,4593,8192,2792,6992,69207 700
03 juin 202193,6393,8992,3293,2693,26196 900
02 juin 202195,2995,2993,5793,9393,93322 000
01 juin 202194,6295,5094,3995,1395,13361 200
28 mai 202195,2095,3094,2294,4094,40261 000
27 mai 202195,4995,9594,9795,0195,01209 600
26 mai 202194,0794,8093,6894,5194,51289 500
25 mai 202194,7895,2593,6293,7893,78382 400
24 mai 202195,2995,2994,2294,5294,52229 100
21 mai 202194,3195,0694,0794,5694,56506 800
20 mai 202193,9394,2593,2393,7093,70297 400
19 mai 202192,8794,0392,2093,9993,99410 200
18 mai 202195,4795,5793,9193,9193,91326 000
17 mai 202195,4295,6393,9495,4195,41243 500
14 mai 202195,5096,1994,6495,6295,62277 800
13 mai 202192,6196,2392,3195,2495,24542 000
12 mai 202193,8093,9092,2492,5092,50426 500
11 mai 202193,1094,0992,5993,7693,76438 000
10 mai 202193,6695,5093,6694,0294,02289 600
07 mai 202192,9394,2092,5593,6493,64407 100
06 mai 202192,7793,7292,4793,7093,70342 000
05 mai 202192,9993,0092,2392,7092,70201 500
04 mai 202191,8193,0291,7192,9392,93196 400
03 mai 202191,7892,3590,9892,1992,19390 700
30 avr. 202191,3392,5389,4790,1690,16398 700
29 avr. 202192,0092,7191,2591,6691,66276 600
28 avr. 202191,8991,8990,8091,1491,14288 300
27 avr. 202190,7891,8790,3291,8691,86343 300
26 avr. 202190,6191,4690,0590,9290,92354 000
23 avr. 202188,8490,4988,8490,3690,36277 300
22 avr. 202190,3490,4988,7988,8488,84225 000
21 avr. 202189,2590,5388,7090,1990,19322 100
20 avr. 202188,2089,3787,5689,3389,33444 300
19 avr. 202188,7488,9387,4088,5688,56311 500
16 avr. 202188,9589,3287,9888,6688,66685 800
15 avr. 202188,4488,7987,2688,3988,39369 900
14 avr. 202188,5088,9587,4887,6787,67375 600
13 avr. 202188,5189,3687,3188,1388,13510 800
12 avr. 202189,1089,8688,4389,3489,34423 000
12 avr. 20210.75 Dividende
09 avr. 202189,9790,3389,3189,9889,23609 600
08 avr. 202191,0591,4387,9090,0089,25973 500
07 avr. 202189,0089,0186,4486,6585,931 028 300
06 avr. 202191,2293,9291,2291,6490,88789 400
05 avr. 202191,9992,9391,6591,7490,98492 300
01 avr. 202191,0391,5390,4991,2990,53306 700
31 mars 202191,1791,6789,5190,1989,44328 100
30 mars 202189,7191,4589,1591,3290,56280 500
29 mars 202190,7592,2789,6889,7889,03330 100
26 mars 202189,4991,0889,0891,0090,24253 300
25 mars 202186,8088,8786,1288,6687,92288 300
24 mars 202186,7788,9086,7787,1886,45410 700
23 mars 202186,9687,8085,1485,7985,07449 700
22 mars 202188,1088,4986,4187,7687,03318 900
19 mars 202188,5389,4286,0588,4987,751 313 100
18 mars 202189,4489,7588,0188,5487,80348 200
17 mars 202188,7890,3788,4389,4688,71342 600
16 mars 202190,7490,9888,0988,6687,92348 000
15 mars 202190,8691,3589,6491,2990,53369 200
12 mars 202189,1091,4989,1091,2190,45350 900
11 mars 202189,9390,2888,6889,1488,40494 100
10 mars 202186,1989,5886,0289,4188,66534 100
09 mars 202187,3987,9085,7985,8385,11295 200
08 mars 202185,8787,9085,0087,0586,32431 800
05 mars 202182,9885,4881,0985,3684,65417 200
04 mars 202184,4284,4280,5981,9381,25441 600
03 mars 202185,8786,3584,1984,2083,50390 700
02 mars 202188,3688,4785,5985,9285,20319 900
01 mars 202187,1289,1086,5788,5287,78330 800
26 févr. 202187,0887,0984,7986,1385,41589 500
25 févr. 202187,0188,2686,5087,0486,31454 000
24 févr. 202185,8687,2084,4387,0286,29353 500
23 févr. 202184,6385,7682,7085,5384,82384 000
22 févr. 202185,9586,2884,5385,0684,35303 000
19 févr. 202185,3486,4985,3486,1985,47318 000
18 févr. 202183,8185,3283,2585,1384,42390 100
17 févr. 202183,4984,3082,7584,0883,38289 000
16 févr. 202185,2785,4983,5783,5782,87276 300
12 févr. 202184,1185,0883,7484,7284,01226 900
11 févr. 202185,5986,3083,8584,4183,71359 700
10 févr. 202186,7986,8084,7785,4284,71389 400
09 févr. 202185,0686,5084,1986,4985,77315 500
08 févr. 202186,2187,2885,3886,3485,62443 100
05 févr. 202185,0086,7683,4085,6484,93872 400
04 févr. 202181,5785,3381,5284,4483,74802 100
03 févr. 202182,8883,2580,7581,8581,17426 500
02 févr. 202180,9481,1878,4780,7780,10387 000
01 févr. 202178,2079,7978,0179,6779,01364 300
29 janv. 202178,3278,9677,5177,5776,92423 200
28 janv. 202180,4681,7278,3578,5277,87435 200
27 janv. 202179,0282,2477,8380,1779,50544 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...