MSC Industrial Direct Company Inc. Common Stockのデータ

MSC Industrial Direct Company Inc. Common Stockの基本情報

名前 MSC Industrial Direct Company Inc. Common Stock
ティッカー MSM
国 United States
上場年 1995.0
セクター Capital Goods

MSC Industrial Direct Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.49 83.57 85.27 83.57 276300.0 83.57
2021-02-12 85.08 83.74 84.11 84.72 226900.0 84.72
2021-02-11 86.3 83.85 85.59 84.41 359700.0 84.41
2021-02-10 86.8 84.77 86.79 85.42 389400.0 85.42
2021-02-09 86.5 84.19 85.06 86.49 315500.0 86.49
2021-02-08 87.28 85.38 86.21 86.34 443100.0 86.34
2021-02-05 86.76 83.4 85.0 85.64 872400.0 85.64
2021-02-04 85.33 81.52 81.57 84.44 802100.0 84.44
2021-02-03 83.25 80.75 82.88 81.85 426500.0 81.85
2021-02-02 81.18 78.47 80.94 80.77 387000.0 80.77
2021-02-01 79.79 78.01 78.2 79.67 364300.0 79.67
2021-01-29 78.96 77.51 78.32 77.57 423200.0 77.57
2021-01-28 81.72 78.35 80.46 78.52 435200.0 78.52
2021-01-27 82.24 77.83 79.02 80.17 544100.0 80.17
2021-01-26 82.94 80.04 82.94 80.13 264200.0 80.13
2021-01-25 83.52 81.98 82.9 82.25 390900.0 82.25
2021-01-22 82.94 80.0 81.09 82.78 495400.0 82.78
2021-01-21 82.72 81.0 81.64 81.49 430300.0 81.49
2021-01-20 83.6 80.23 83.6 81.35 738700.0 81.35
2021-01-19 84.66 83.09 83.97 83.15 389800.0 83.15
2021-01-15 83.79 81.11 82.74 83.79 389800.0 83.79
2021-01-14 84.04 82.84 83.25 83.21 309500.0 83.21
2021-01-13 85.0 82.6 84.77 83.01 258100.0 83.01
2021-01-12 84.74 82.98 83.1 84.7 390100.0 84.7
2021-01-11 83.54 82.25 82.37 82.77 361600.0 82.77
2021-01-08 85.77 82.3 85.03 84.06 463700.0 83.31
2021-01-07 85.04 81.41 84.52 84.51 557700.0 83.76
2021-01-06 85.17 79.63 82.66 83.32 1464300.0 82.58
2021-01-05 83.53 81.56 81.68 82.32 736600.0 81.59
2021-01-04 85.12 80.99 84.82 81.68 490000.0 80.95
2020-12-31 84.82 83.97 84.79 84.39 226500.0 83.64
2020-12-30 85.84 84.37 84.65 84.61 160300.0 83.86
2020-12-29 86.46 84.07 86.07 84.64 227800.0 83.88
2020-12-28 87.84 85.35 86.4 85.89 460000.0 85.12
2020-12-24 86.4 85.31 86.4 85.88 73300.0 85.11
2020-12-23 86.19 84.9 86.19 85.81 476100.0 85.04
2020-12-22 86.0 84.93 85.95 85.61 143400.0 84.85
2020-12-21 86.08 84.09 84.27 85.91 221300.0 85.14
2020-12-18 85.66 84.29 85.32 85.42 1018600.0 84.66
2020-12-17 85.31 84.25 85.24 84.91 212700.0 84.15
2020-12-16 86.0 84.46 85.1 84.82 327800.0 84.06
2020-12-15 85.44 83.0 83.08 84.77 355900.0 84.01
2020-12-14 86.4 82.67 86.4 82.68 305900.0 81.94
2020-12-11 85.88 84.23 84.26 84.98 224500.0 84.22
2020-12-10 85.33 83.84 84.87 84.74 287400.0 83.98
2020-12-09 86.39 84.43 84.98 85.49 266900.0 84.73
2020-12-08 84.64 83.2 83.2 84.48 186400.0 83.73
2020-12-07 84.75 83.66 84.15 83.79 240200.0 83.04
2020-12-04 84.66 82.13 82.56 84.52 258000.0 83.77
2020-12-03 82.98 81.74 82.6 82.2 182700.0 81.47
2020-12-02 82.87 81.24 82.52 82.19 375200.0 81.46
2020-12-01 84.53 82.55 84.28 82.69 302700.0 81.95
2020-11-30 84.5 82.79 83.49 83.32 622700.0 82.58
2020-11-27 87.0 85.58 85.7 86.97 175700.0 82.73
2020-11-25 86.94 85.15 86.73 85.36 453900.0 81.19
2020-11-24 87.84 85.76 86.57 87.33 470200.0 83.07
2020-11-23 86.22 84.26 85.03 85.76 448700.0 81.57
2020-11-20 84.57 82.63 84.49 83.34 404100.0 79.27
2020-11-19 85.17 82.93 84.21 84.88 270400.0 80.74
2020-11-18 85.68 83.62 84.33 84.41 415500.0 80.29
2020-11-17 84.49 82.44 84.0 83.27 385300.0 79.21
2020-11-16 86.75 81.98 81.99 85.24 1355000.0 81.08
2020-11-13 81.98 80.46 80.55 81.83 310800.0 77.84
2020-11-12 80.76 79.37 80.26 80.0 382800.0 76.1
2020-11-11 81.53 79.58 81.01 81.33 433200.0 77.36
2020-11-10 81.92 77.46 78.55 81.23 827300.0 77.27
2020-11-09 79.76 77.12 78.6 78.07 526900.0 74.26
2020-11-06 75.27 73.39 73.88 74.79 313200.0 70.43
2020-11-05 75.43 73.46 74.11 73.56 271900.0 69.27
2020-11-04 76.56 73.35 75.73 73.37 516300.0 69.09
2020-11-03 77.09 73.47 73.66 76.82 1305500.0 72.34
2020-11-02 73.5 69.52 69.99 73.5 1061100.0 69.21
2020-10-30 69.69 67.17 67.17 69.66 675900.0 65.6
2020-10-29 67.89 66.08 67.03 67.56 384500.0 63.62
2020-10-28 68.4 66.01 67.79 67.12 593700.0 63.2
2020-10-27 68.86 66.02 66.29 67.75 648000.0 63.8
2020-10-26 67.33 65.74 67.03 66.29 271700.0 62.42
2020-10-23 68.48 67.47 67.96 68.01 248400.0 64.04
2020-10-22 67.81 66.33 66.6 67.7 286800.0 63.75
2020-10-21 68.0 66.42 67.05 66.5 266800.0 62.62
2020-10-20 67.39 66.11 66.11 67.13 285600.0 63.21
2020-10-19 67.33 65.66 66.57 65.82 213700.0 61.98
2020-10-16 67.37 66.22 66.42 66.57 218200.0 62.69
2020-10-15 66.48 64.78 65.06 66.47 256700.0 62.59
2020-10-14 66.48 65.2 65.69 65.59 257800.0 61.76
2020-10-13 67.2 65.09 66.81 65.65 306700.0 61.82
2020-10-12 68.18 66.18 66.18 67.43 611800.0 63.5
2020-10-09 66.06 65.13 65.36 65.75 327300.0 61.91
2020-10-08 65.7 63.97 65.7 65.1 433400.0 61.3
2020-10-07 65.39 63.83 63.93 65.31 887700.0 61.5
2020-10-06 65.1 63.46 64.7 63.46 406900.0 59.76
2020-10-05 64.92 63.64 63.7 64.59 302200.0 60.82
2020-10-02 63.6 61.29 61.29 63.09 308600.0 59.41
2020-10-01 63.62 62.02 63.62 62.25 298800.0 58.62
2020-09-30 63.99 62.72 63.25 63.28 421200.0 59.59
2020-09-29 63.41 62.32 63.41 62.89 319800.0 59.22
2020-09-28 63.52 62.36 62.36 63.02 320800.0 59.34
2020-09-25 61.97 60.87 61.01 61.62 184900.0 58.02
2020-09-24 61.96 60.09 60.55 61.37 272800.0 57.79
2020-09-23 62.91 60.63 62.24 60.65 506500.0 57.11
2020-09-22 62.65 61.24 61.62 62.33 300700.0 58.69
2020-09-21 63.43 60.96 63.43 61.43 426900.0 57.85
2020-09-18 65.58 64.1 65.01 64.69 737300.0 60.92
2020-09-17 65.67 64.16 64.37 64.89 424400.0 61.1
2020-09-16 65.77 64.1 64.62 65.11 340300.0 61.31
2020-09-15 65.61 63.98 65.4 64.24 288200.0 60.49
2020-09-14 65.63 63.79 64.08 65.16 512200.0 61.36
2020-09-11 63.76 62.17 63.49 63.37 589800.0 59.67
2020-09-10 64.5 62.87 64.5 63.12 478500.0 59.44
2020-09-09 65.35 63.85 64.15 64.55 455300.0 60.78
2020-09-08 66.95 64.05 66.73 64.1 706700.0 60.36
2020-09-04 68.0 66.88 67.87 67.31 311200.0 63.38
2020-09-03 68.17 66.52 68.17 67.07 559400.0 63.16
2020-09-02 68.31 67.13 67.25 68.17 363000.0 64.19
2020-09-01 67.3 65.5 65.75 67.17 387700.0 63.25
2020-08-31 66.48 65.63 66.46 65.9 844300.0 62.06
2020-08-28 66.88 64.83 65.12 66.64 551300.0 62.75
2020-08-27 65.26 64.25 64.36 65.13 391600.0 61.33
2020-08-26 64.51 63.69 63.96 64.18 384900.0 60.44
2020-08-25 65.39 63.66 65.39 64.01 301500.0 60.28
2020-08-24 65.21 64.08 64.99 64.86 384600.0 61.08
2020-08-21 65.41 64.51 65.29 64.56 305100.0 60.79
2020-08-20 65.61 64.37 64.61 65.31 312800.0 61.5
2020-08-19 66.43 64.93 66.43 65.16 424300.0 61.36
2020-08-18 67.47 66.0 67.38 66.16 384400.0 62.3
2020-08-17 68.59 67.16 67.57 67.33 540500.0 63.4
2020-08-14 68.68 67.54 67.92 67.85 371500.0 63.89
2020-08-13 69.3 68.11 68.73 68.16 261100.0 64.18
2020-08-12 70.61 68.03 70.43 68.79 578600.0 64.78
2020-08-11 71.49 69.81 70.89 69.94 309600.0 65.86
2020-08-10 70.15 68.91 68.98 70.08 617800.0 65.99
2020-08-07 69.02 67.89 67.89 68.99 302500.0 64.96
2020-08-06 68.88 67.98 68.88 68.14 384200.0 64.16
2020-08-05 68.75 67.72 67.81 68.73 281600.0 64.72
2020-08-04 67.69 66.45 67.34 67.53 392000.0 63.59
2020-08-03 67.93 66.42 66.64 67.67 478500.0 63.72
2020-07-31 67.51 65.5 67.48 66.01 418700.0 62.16
2020-07-30 68.0 67.0 67.71 67.68 279600.0 63.73
2020-07-29 68.69 67.2 67.2 68.41 466100.0 64.42
2020-07-28 68.55 66.81 68.15 66.95 360200.0 63.04
2020-07-27 68.69 66.87 67.18 68.6 366200.0 64.6
2020-07-24 68.46 67.21 68.14 67.35 322200.0 63.42
2020-07-23 68.44 66.89 66.89 68.1 531300.0 64.13
2020-07-22 67.16 66.31 66.47 66.83 283300.0 62.93
2020-07-21 66.99 65.8 65.8 66.71 251700.0 62.82
2020-07-20 66.88 65.38 66.31 65.68 389400.0 61.85
2020-07-17 67.85 66.45 67.3 66.7 657800.0 62.81
2020-07-16 67.14 65.61 65.73 66.74 910600.0 62.85
2020-07-15 66.85 65.39 66.38 65.96 566700.0 62.11
2020-07-14 65.77 64.06 64.73 65.47 709000.0 61.65
2020-07-13 65.68 63.43 64.4 64.89 781900.0 61.1
2020-07-10 65.49 64.07 64.69 64.64 838800.0 60.16
2020-07-09 68.52 64.08 68.35 64.22 1212700.0 59.77
2020-07-08 71.8 67.62 69.5 68.2 1898000.0 63.48
2020-07-07 74.99 73.5 74.26 73.73 598700.0 68.62
2020-07-06 74.96 73.89 73.99 74.87 658800.0 69.68
2020-07-02 73.66 72.27 72.4 73.1 502400.0 68.04
2020-07-01 73.98 70.99 72.99 71.63 614000.0 66.67
2020-06-30 72.94 70.91 70.91 72.81 586800.0 67.77
2020-06-29 71.99 70.02 70.26 71.15 470200.0 66.22
2020-06-26 70.44 69.19 70.08 69.61 442900.0 64.79
2020-06-25 70.65 68.03 68.95 70.59 400400.0 65.7
2020-06-24 70.78 68.61 70.78 68.96 761400.0 64.18
2020-06-23 72.04 70.95 72.0 70.99 545000.0 66.07
2020-06-22 72.04 70.04 71.19 71.45 531200.0 66.5
2020-06-19 73.35 71.3 73.32 71.7 763200.0 66.73
2020-06-18 73.53 72.16 72.51 72.35 437200.0 67.34
2020-06-17 74.15 72.8 73.46 73.11 539700.0 68.05
2020-06-16 74.0 72.09 73.05 73.14 517500.0 68.07
2020-06-15 71.52 67.65 67.82 71.11 552700.0 66.18
2020-06-12 71.45 68.15 71.45 69.8 500300.0 64.96
2020-06-11 72.03 69.16 72.03 69.42 520000.0 64.61
2020-06-10 75.0 73.2 75.0 73.9 735600.0 68.78
2020-06-09 75.32 73.6 74.05 74.64 418400.0 69.47
2020-06-08 75.26 74.18 74.18 74.95 278100.0 69.76
2020-06-05 75.27 73.34 73.74 74.2 635600.0 69.06
2020-06-04 72.52 71.34 71.89 72.16 475600.0 67.16
2020-06-03 72.82 71.64 72.13 72.3 415500.0 67.29
2020-06-02 72.05 69.37 69.79 71.51 571500.0 66.56
2020-06-01 69.87 68.79 69.42 69.0 346800.0 64.22
2020-05-29 70.66 68.36 70.23 69.34 766100.0 64.54
2020-05-28 71.47 70.19 71.15 70.64 536000.0 65.75
2020-05-27 71.13 69.88 70.45 70.52 435900.0 65.63
2020-05-26 70.0 67.0 67.0 69.24 422400.0 64.44
2020-05-22 65.78 64.68 65.78 65.37 247500.0 60.84
2020-05-21 66.59 65.07 66.27 65.27 496900.0 60.75
2020-05-20 67.19 65.36 65.36 66.54 464200.0 61.93
2020-05-19 66.9 64.21 65.38 64.21 484600.0 59.76
2020-05-18 66.15 62.03 62.29 65.71 567300.0 61.16
2020-05-15 60.82 58.18 58.3 60.32 1235000.0 56.14
2020-05-14 58.85 56.29 57.73 58.75 701800.0 54.68
2020-05-13 60.66 58.04 60.11 58.73 695200.0 54.66
2020-05-12 61.97 58.54 61.97 58.61 359600.0 54.55
2020-05-11 61.97 59.15 59.78 61.82 493200.0 57.54
2020-05-08 60.59 59.56 59.56 60.57 418900.0 56.37
2020-05-07 59.8 58.45 59.0 58.74 337500.0 54.67
2020-05-06 59.8 58.33 59.43 58.43 329000.0 54.38
2020-05-05 60.13 58.62 58.62 59.09 473000.0 55.0
2020-05-04 58.37 57.13 58.22 57.69 424500.0 53.69
2020-05-01 59.43 58.51 58.7 58.95 419300.0 54.87
2020-04-30 61.62 59.62 61.6 59.64 560700.0 55.51
2020-04-29 63.23 61.85 62.63 62.22 950200.0 57.91
2020-04-28 61.95 60.22 60.22 61.31 466800.0 57.06
2020-04-27 60.13 57.39 57.39 59.62 441500.0 55.49
2020-04-24 58.49 56.8 58.04 56.99 502000.0 53.04
2020-04-23 58.44 56.82 57.55 57.71 360300.0 53.71
2020-04-22 58.4 56.74 57.65 57.41 434800.0 53.43
2020-04-21 57.42 56.16 56.48 56.73 314100.0 52.8
2020-04-20 58.64 57.38 57.97 57.53 421600.0 53.54
2020-04-17 61.13 58.29 60.54 58.85 472100.0 54.77
2020-04-16 59.46 57.66 59.17 58.66 460300.0 54.6
2020-04-15 60.36 57.71 58.8 59.0 1021900.0 54.91
2020-04-14 60.52 58.54 58.63 59.93 653200.0 55.78
2020-04-13 59.79 57.0 59.79 57.06 620900.0 53.11
2020-04-09 63.49 58.12 62.51 60.21 1225800.0 55.34
2020-04-08 63.31 58.24 60.65 61.21 1319200.0 56.26
2020-04-07 62.15 57.48 58.5 58.05 1276200.0 53.36
2020-04-06 57.65 55.12 55.12 56.99 726100.0 52.38
2020-04-03 55.35 53.11 54.62 54.32 416800.0 49.93
2020-04-02 55.58 53.13 53.85 55.35 502400.0 50.87
2020-04-01 55.58 52.47 53.47 54.2 776100.0 49.82
2020-03-31 55.55 53.44 53.91 54.97 543000.0 50.52
2020-03-30 54.46 50.66 53.26 54.02 425400.0 49.65
2020-03-27 53.07 49.22 50.12 51.93 467400.0 47.73
2020-03-26 51.76 48.1 49.97 51.39 676700.0 47.23
2020-03-25 52.84 48.74 51.1 49.73 666300.0 45.71
2020-03-24 51.47 47.62 48.81 50.82 798700.0 46.71
2020-03-23 47.79 44.93 47.79 46.7 652500.0 42.92
2020-03-20 50.95 46.85 50.43 48.05 1254800.0 44.16
2020-03-19 54.85 50.28 52.7 50.52 751100.0 46.43
2020-03-18 56.74 50.21 54.11 53.36 773700.0 49.05
2020-03-17 57.47 51.15 52.52 57.22 993000.0 52.59
2020-03-16 55.0 48.9 49.49 52.0 1277000.0 47.8
2020-03-13 55.2 50.31 54.99 53.29 1651600.0 48.98
2020-03-12 53.56 48.61 49.89 52.56 1915000.0 48.31
2020-03-11 53.59 51.35 52.28 53.36 1186300.0 49.05
2020-03-10 56.57 50.25 55.88 53.76 1788500.0 49.41
2020-03-09 58.2 51.43 56.45 53.59 1205000.0 49.26
2020-03-06 61.06 59.15 59.38 59.98 684200.0 55.13
2020-03-05 63.61 60.53 63.1 61.05 413400.0 56.11
2020-03-04 65.49 63.38 64.76 64.86 476200.0 59.62
2020-03-03 65.48 63.14 63.97 63.74 704400.0 58.59
2020-03-02 64.04 60.65 62.25 63.97 893700.0 58.8
2020-02-28 62.65 60.6 61.64 61.82 999600.0 56.82
2020-02-27 66.05 63.29 64.39 63.62 557800.0 58.48
2020-02-26 67.0 65.61 66.67 65.64 647800.0 60.33
2020-02-25 69.79 66.11 69.79 66.15 452800.0 60.8
2020-02-24 69.97 68.88 69.26 69.57 464100.0 63.94
2020-02-21 71.95 71.03 71.55 71.26 272200.0 65.5
2020-02-20 72.35 70.69 70.91 72.02 287400.0 66.2
2020-02-19 71.47 70.92 71.27 71.03 308600.0 65.29
2020-02-18 71.94 70.55 71.77 71.17 240700.0 65.41