MSC Industrial Direct Historical Data - MSM

기업명	주식 심볼	시장	주식 타입
MSC Industrial Direct Co Inc	MSM	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	91.24	09:00:00

개장가	저가	고가	종가	전일 종가
				91.24

MSM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	93.28	93.92	91.1675	92.76	335,556	-2.04	-2.19%
1개월	94.55	96.13	90.64	93.21	447,973	-3.31	-3.50%
3개월	99.01	104.76	90.64	96.68	461,930	-7.77	-7.85%
6개월	94.57	104.76	90.64	97.25	437,762	-3.33	-3.52%
1년	90.92	105.7706	88.77	97.18	425,070	0.32	0.35%
3년	91.78	105.7706	71.325	88.13	386,167	-0.54	-0.59%
5년	84.00	105.7706	44.93	80.35	432,653	7.24	8.62%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	91.24	-1.78	-1.91%	92.36	92.64	91.1675	400,772
30 4월(4) 2024	93.02	-0.20	-0.21%	93.66	93.78	92.71	306,014
27 4월(4) 2024	93.22	-0.01	-0.01%	93.15	93.92	92.92	363,044
26 4월(4) 2024	93.23	-0.19	-0.20%	92.665	93.72	92.11	241,114
25 4월(4) 2024	93.42	0.16	0.17%	93.28	93.695	92.44	363,737
24 4월(4) 2024	93.26	0.71	0.77%	93.08	94.13	92.58	413,412
23 4월(4) 2024	92.55	0.09	0.10%	92.99	93.19	92.19	306,939
20 4월(4) 2024	92.46	1.02	1.12%	91.56	92.55	91.29	559,740
19 4월(4) 2024	91.44	0.34	0.37%	91.58	91.90	90.77	282,503
18 4월(4) 2024	91.10	-0.26	-0.28%	92.02	92.185	90.90	423,667
17 4월(4) 2024	91.36	-1.08	-1.17%	91.86	92.08	90.64	625,419
16 4월(4) 2024	92.44	-0.24	-0.26%	93.20	93.89	91.95	407,713
13 4월(4) 2024	92.68	-0.20	-0.22%	92.26	92.81	91.73	452,669
12 4월(4) 2024	92.88	-0.04	-0.04%	92.40	93.09	91.965	527,124
11 4월(4) 2024	92.92	-1.71	-1.81%	93.6418	94.05	92.18	688,077
10 4월(4) 2024	94.63	0.21	0.22%	94.59	95.13	93.36	309,439
09 4월(4) 2024	94.42	-1.15	-1.20%	95.19	95.88	94.36	531,980
06 4월(4) 2024	95.57	0.07	0.07%	95.66	95.985	94.94	675,827
05 4월(4) 2024	95.50	0.39	0.41%	95.50	96.01	95.00	490,373
04 4월(4) 2024	95.11	0.43	0.45%	94.55	95.51	93.94	568,949
03 4월(4) 2024	94.68	-1.27	-1.32%	95.56	96.28	94.24	652,807
02 4월(4) 2024	95.95	-1.09	-1.12%	96.75	96.885	94.21	860,053