Mercado fechado

MSC Industrial Direct Co., Inc. (MSM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
97,04-2,48 (-2,49%)
No fechamento: 04:00PM EDT
101,89 +4,85 (+5,00%)
Pós-fechamento: 06:13PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202498,7399,8996,4097,0497,04938.300
27 de mar. de 202498,69100,3598,2999,5299,52588.500
26 de mar. de 202499,0099,7297,6197,6197,61577.500
25 de mar. de 202498,4099,4598,1299,0199,01527.700
22 de mar. de 202499,2399,3398,3398,4598,45269.800
21 de mar. de 202498,0899,5197,8499,2399,23371.800
20 de mar. de 202496,6398,3496,2097,8797,87357.400
19 de mar. de 202495,6396,9795,5396,8196,81385.800
18 de mar. de 202496,4397,3995,3995,5895,58458.700
15 de mar. de 202495,8997,3795,8996,3496,341.456.600
14 de mar. de 202497,5597,7895,7396,5796,57505.700
13 de mar. de 202496,6797,6296,6597,3697,36374.900
12 de mar. de 202496,9597,5796,3796,9196,91297.700
11 de mar. de 202498,5298,6595,7096,8496,84385.600
08 de mar. de 2024100,62100,6998,9999,0099,00372.800
07 de mar. de 202499,08100,2398,86100,17100,17434.700
06 de mar. de 202499,2899,6098,3298,7298,72339.100
05 de mar. de 2024103,00103,0098,9999,0799,07536.500
04 de mar. de 2024102,00104,76100,67103,08103,081.007.300
01 de mar. de 2024100,92101,15100,08100,20100,20419.500
29 de fev. de 2024101,08101,0999,84100,94100,94493.700
28 de fev. de 202499,80101,0799,80100,75100,75275.600
27 de fev. de 2024100,82101,0899,90100,14100,14387.400
26 de fev. de 2024100,44100,7799,78100,35100,35338.500
23 de fev. de 2024101,00101,30100,28100,80100,80351.500
22 de fev. de 2024100,72101,00100,37100,98100,98432.100
21 de fev. de 202499,00100,2398,50100,08100,08355.700
20 de fev. de 202498,7398,9298,2698,7398,73303.200
16 de fev. de 202499,25100,1799,0699,3199,31382.600
15 de fev. de 202498,8599,6398,7599,4199,41354.100
14 de fev. de 202497,5398,5497,4598,4898,48371.300
13 de fev. de 202497,3497,6096,0496,8096,80431.100
12 de fev. de 202498,5599,6798,2299,3099,30289.700
09 de fev. de 202498,2998,7297,6498,5598,55273.100
08 de fev. de 202498,2498,6097,2798,3898,38261.900
07 de fev. de 202499,0199,2397,9097,9697,96430.100
06 de fev. de 202498,7799,2098,0898,5698,56356.800
05 de fev. de 2024100,02100,2498,3998,8998,89370.300
02 de fev. de 202499,87101,6099,29100,88100,88324.300
01 de fev. de 202498,95100,2497,79100,17100,17380.200
31 de jan. de 202499,58100,0698,4598,6898,68575.300
30 de jan. de 202497,3099,7297,2299,6099,60330.800
29 de jan. de 202497,1097,9097,1097,7997,79547.400
26 de jan. de 202497,2298,2896,3497,0397,03297.600
25 de jan. de 202495,6196,9895,6196,8196,81323.900
24 de jan. de 202497,2297,2295,0995,2895,28334.300
23 de jan. de 202498,1298,1296,5996,7496,74393.800
22 de jan. de 202497,5098,5596,7997,7097,70567.400
19 de jan. de 202496,5197,4995,7097,0097,00415.300
18 de jan. de 202495,3396,5594,9796,4396,43641.100
17 de jan. de 202495,1595,7594,5294,5694,56484.100
16 de jan. de 202495,3596,1295,2595,8895,88629.300
12 de jan. de 202495,8296,1194,6495,9695,96474.900
11 de jan. de 202493,9595,2893,3195,2595,25643.900
10 de jan. de 202493,1494,1492,7393,8193,81759.200
09 de jan. de 202492,2594,0390,8692,6392,631.282.300
08 de jan. de 202495,3995,8194,8995,6295,62727.100
08 de jan. de 20240.83 Dividendo
05 de jan. de 202496,2597,1695,6595,9095,07607.900
04 de jan. de 202497,1397,5396,3296,9196,07361.400
03 de jan. de 202498,9098,9097,0397,1396,29273.000
02 de jan. de 2024100,55101,5699,3099,5098,64575.400
29 de dez. de 2023101,29101,97100,94101,26100,38213.000
28 de dez. de 2023101,84102,32101,23101,58100,70257.600
27 de dez. de 2023103,15103,51101,94102,13101,25255.200
26 de dez. de 2023103,81104,16102,75102,78101,89255.600
22 de dez. de 2023103,32104,25103,08103,48102,58242.300
21 de dez. de 2023102,16103,00101,85102,80101,91298.300
20 de dez. de 2023100,90102,58100,66101,53100,65310.700
19 de dez. de 2023101,16101,96101,02101,05100,18260.700
18 de dez. de 2023101,22101,34100,39100,99100,12260.000
15 de dez. de 2023102,06102,13100,29101,08100,21692.100
14 de dez. de 2023100,24103,03100,24102,27101,38505.500
13 de dez. de 202399,74100,4097,6999,4698,60484.400
12 de dez. de 202399,43100,5398,5499,6298,76381.500
11 de dez. de 202398,3399,3297,8299,3098,44298.200
08 de dez. de 202398,4899,2198,0898,4397,58379.300
07 de dez. de 202397,5699,3597,5198,2297,37374.700
06 de dez. de 202396,9298,3896,7497,4296,58397.600
05 de dez. de 202397,9798,2396,5196,9396,09445.800
04 de dez. de 202398,0898,8097,5798,2297,37495.600
01 de dez. de 202397,5699,0197,5498,8397,97335.500
30 de nov. de 202396,8697,7896,6697,4296,58466.500
29 de nov. de 202397,8798,3496,4596,6795,83384.600
28 de nov. de 202398,5099,1597,2497,3396,49449.800
27 de nov. de 202398,5799,3298,5798,7597,90394.100
24 de nov. de 202398,7099,4698,7099,0198,15101.100
22 de nov. de 202398,0299,2098,0298,7197,86338.600
21 de nov. de 202398,7499,1297,8497,8797,02276.400
20 de nov. de 202397,8199,0697,3598,7197,86362.500
17 de nov. de 202398,4498,8197,8998,1297,27407.700
16 de nov. de 202399,46100,0697,7597,9497,09585.700
15 de nov. de 2023100,62101,0098,8499,2898,42472.600
14 de nov. de 202398,53100,9798,53100,7099,83298.500
13 de nov. de 202397,7198,1797,1797,6296,78378.100
13 de nov. de 20230.83 Dividendo
10 de nov. de 202398,0898,6097,2398,5896,90318.100
09 de nov. de 202397,5398,5397,2097,6696,00270.900
08 de nov. de 202396,4897,3596,2197,1095,45350.500
07 de nov. de 202396,6896,9095,4696,3094,66390.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...