Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msc Industrial Direct Company (NY: MSM )

93.22 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 78.18 78.19 76.13 77.33 656,582 -0.82(-1.05%)
Feb 25, 2021 78.12 79.24 77.66 78.15 505,132 +0.02(+0.02%)
Feb 24, 2021 77.09 78.29 75.80 78.13 393,713 +1.34(+1.74%)
Feb 23, 2021 75.98 77.00 74.24 76.79 427,727 +0.42(+0.55%)
Feb 22, 2021 77.17 77.46 75.89 76.37 337,527 -1.01(-1.31%)
Feb 19, 2021 76.62 77.65 76.62 77.38 354,186 +0.95(+1.25%)
Feb 18, 2021 75.25 76.60 74.74 76.43 434,492 +0.94(+1.25%)
Feb 17, 2021 74.96 75.69 74.30 75.49 321,855 +0.46(+0.61%)
Feb 16, 2021 76.56 76.76 75.03 75.03 307,767 -1.03(-1.36%)
Feb 12, 2021 75.52 76.39 75.18 76.06 252,608 +0.28(+0.37%)
Feb 11, 2021 76.85 77.49 75.28 75.79 400,588 -0.91(-1.18%)
Feb 10, 2021 77.92 77.93 76.11 76.69 433,709 -0.96(-1.24%)
Feb 09, 2021 76.37 77.66 75.59 77.65 351,445 +0.13(+0.17%)
Feb 08, 2021 77.40 78.36 76.66 77.52 493,518 +0.63(+0.82%)
Feb 05, 2021 76.32 77.90 74.88 76.89 971,674 +1.08(+1.42%)
Feb 04, 2021 73.24 76.61 73.20 75.81 893,403 +2.33(+3.16%)
Feb 03, 2021 74.41 74.74 72.50 73.49 475,012 +0.97(+1.34%)
Feb 02, 2021 72.67 72.89 70.45 72.52 431,092 +0.99(+1.38%)
Feb 01, 2021 70.21 71.64 70.04 71.53 405,810 +1.89(+2.71%)
Jan 29, 2021 70.32 70.89 69.59 69.64 471,358 -0.85(-1.21%)
Jan 28, 2021 72.24 73.37 70.34 70.50 484,775 -1.48(-2.06%)
Jan 27, 2021 70.95 73.84 69.88 71.98 605,979 +0.04(+0.05%)
Jan 26, 2021 74.47 74.47 71.86 71.94 294,284 -1.90(-2.58%)
Jan 25, 2021 74.43 74.99 73.60 73.85 435,337 -0.48(-0.64%)
Jan 22, 2021 72.81 74.47 71.83 74.32 551,774 +1.16(+1.58%)
Jan 21, 2021 73.30 74.27 72.72 73.16 479,228 +0.13(+0.17%)
Jan 20, 2021 75.06 75.06 72.03 73.04 822,739 -1.62(-2.16%)
Jan 19, 2021 75.39 76.01 74.60 74.65 434,173 -0.57(-0.76%)
Jan 15, 2021 74.29 75.23 72.82 75.23 434,045 +0.52(+0.70%)
Jan 14, 2021 74.74 75.45 74.38 74.71 344,729 +0.18(+0.24%)
Jan 13, 2021 76.11 76.32 74.16 74.53 287,496 -1.52(-2.00%)
Jan 12, 2021 74.61 76.08 74.50 76.05 433,879 +1.73(+2.33%)
Jan 11, 2021 73.95 75.00 73.85 74.31 402,710 -0.48(-0.65%)
Jan 08, 2021 75.66 76.32 73.23 74.80 521,116 -0.40(-0.53%)
Jan 07, 2021 75.21 75.67 72.44 75.20 626,797 +1.06(+1.43%)
Jan 06, 2021 73.55 75.79 70.86 74.14 1,645,562 +0.89(+1.21%)
Jan 05, 2021 72.68 74.33 72.57 73.25 827,824 +0.57(+0.78%)
Jan 04, 2021 75.47 75.74 72.07 72.68 550,685 -2.41(-3.21%)
Dec 31, 2020 75.09 75.09 75.09 180,105 -0.20(-0.26%)
Dec 30, 2020 75.32 76.37 75.07 75.29 180,105 -0.03(-0.04%)
Dec 29, 2020 76.59 76.93 74.80 75.31 256,026 -1.11(-1.46%)
Dec 28, 2020 76.88 78.16 75.95 76.43 516,949 +0.01(+0.01%)
Dec 24, 2020 76.88 76.88 75.91 76.42 82,376 +0.06(+0.08%)
Dec 23, 2020 76.69 76.69 75.55 76.36 535,016 +0.18(+0.23%)
Dec 22, 2020 76.48 76.52 75.57 76.18 161,162 -0.27(-0.35%)
Dec 21, 2020 74.99 76.60 74.83 76.44 248,659 +0.44(+0.57%)
Dec 18, 2020 75.92 76.22 75.00 76.01 1,144,612 +0.45(+0.60%)
Dec 17, 2020 75.85 75.91 74.97 75.55 238,990 +0.08(+0.11%)
Dec 16, 2020 75.72 76.52 75.15 75.47 368,377 +0.04(+0.06%)
Dec 15, 2020 73.93 76.03 73.86 75.43 399,966 +1.86(+2.53%)
Dec 14, 2020 76.88 76.88 73.56 73.57 343,780 -2.05(-2.71%)
Dec 11, 2020 74.98 76.42 74.95 75.62 252,185 +0.21(+0.28%)
Dec 10, 2020 75.52 75.93 74.60 75.40 322,943 -0.67(-0.88%)
Dec 09, 2020 75.62 76.87 75.13 76.07 299,935 +0.90(+1.20%)
Dec 08, 2020 74.03 75.31 74.03 75.17 209,519 +0.61(+0.82%)
Dec 07, 2020 74.88 75.41 74.44 74.56 270,146 -0.65(-0.86%)
Dec 04, 2020 73.46 75.33 73.08 75.21 289,833 +2.06(+2.82%)
Dec 03, 2020 73.50 73.84 72.73 73.14 205,359 +0.01(+0.01%)
Dec 02, 2020 73.43 73.73 72.29 73.13 421,615 -0.44(-0.60%)
Dec 01, 2020 74.99 75.22 73.45 73.58 340,142 -0.56(-0.76%)
Nov 30, 2020 74.29 75.19 73.67 74.14 699,845 -0.13(-0.18%)
Nov 27, 2020 73.19 74.30 73.09 74.27 205,617 +1.37(+1.89%)
Nov 25, 2020 74.07 74.24 72.72 72.90 531,843 -1.68(-2.26%)
Nov 24, 2020 73.93 75.01 73.24 74.58 550,572 +1.34(+1.83%)
Nov 23, 2020 72.62 73.63 71.96 73.24 525,444 +2.07(+2.90%)
Nov 20, 2020 72.16 72.22 70.57 71.17 473,061 -1.32(-1.81%)
Nov 19, 2020 71.92 72.74 70.82 72.49 316,630 +0.40(+0.56%)
Nov 18, 2020 72.02 73.17 71.41 72.09 486,490 +0.97(+1.37%)
Nov 17, 2020 71.74 72.16 70.40 71.11 451,106 -1.68(-2.31%)
Nov 16, 2020 70.02 74.09 70.00 72.80 1,586,614 +2.91(+4.17%)
Nov 13, 2020 68.79 70.01 68.71 69.88 363,929 +1.56(+2.29%)
Nov 12, 2020 68.54 68.97 67.78 68.32 448,253 -1.14(-1.64%)
Nov 11, 2020 69.18 69.63 67.97 69.46 507,302 +0.09(+0.12%)
Nov 10, 2020 67.08 69.96 66.15 69.37 968,742 +2.70(+4.05%)
Nov 09, 2020 67.10 68.12 65.86 66.67 616,975 +3.44(+5.44%)
Nov 06, 2020 62.46 63.64 62.05 63.23 370,455 +1.04(+1.67%)
Nov 05, 2020 62.66 63.77 62.11 62.19 321,589 +0.16(+0.26%)
Nov 04, 2020 64.03 64.73 62.01 62.03 610,655 -2.92(-4.49%)
Nov 03, 2020 62.28 65.18 62.12 64.95 1,544,211 +2.81(+4.52%)
Nov 02, 2020 59.17 62.14 58.78 62.14 1,255,050 +3.25(+5.51%)
Oct 30, 2020 56.79 58.92 56.79 58.89 799,340 +1.78(+3.11%)
Oct 29, 2020 56.67 57.40 55.87 57.12 454,760 +0.37(+0.66%)
Oct 28, 2020 57.31 57.83 55.81 56.75 702,232 -0.53(-0.93%)
Oct 27, 2020 56.04 58.22 55.82 57.28 766,408 +1.23(+2.20%)
Oct 26, 2020 56.67 56.92 55.58 56.04 320,149 -1.45(-2.53%)
Oct 23, 2020 57.46 57.90 57.04 57.50 293,690 +0.26(+0.46%)
Oct 22, 2020 56.31 57.33 56.08 57.24 339,227 +1.01(+1.80%)
Oct 21, 2020 56.69 57.49 56.15 56.22 315,589 -0.53(-0.94%)
Oct 20, 2020 55.89 56.97 55.89 56.75 337,834 +1.11(+1.99%)
Oct 19, 2020 56.28 56.93 55.51 55.65 252,808 -0.63(-1.13%)
Oct 16, 2020 56.15 56.96 55.99 56.28 258,088 +0.08(+0.15%)
Oct 15, 2020 55.00 56.21 54.77 56.20 303,587 +0.74(+1.34%)
Oct 14, 2020 55.54 56.21 55.12 55.45 304,914 -0.05(-0.09%)
Oct 13, 2020 56.48 56.81 55.03 55.50 362,737 -1.50(-2.64%)
Oct 12, 2020 55.95 57.64 55.95 57.01 723,646 +1.42(+2.56%)
Oct 09, 2020 55.26 55.85 55.06 55.59 387,014 +0.55(+1.00%)
Oct 08, 2020 55.55 55.55 54.08 55.04 512,647 -0.18(-0.32%)
Oct 07, 2020 54.05 55.28 53.96 55.22 1,049,970 +1.56(+2.92%)
Oct 06, 2020 54.70 55.04 53.65 53.65 481,435 -0.96(-1.75%)
Oct 05, 2020 53.85 54.89 53.80 54.61 357,444 +1.27(+2.38%)
Oct 02, 2020 51.82 53.77 51.82 53.34 364,895 +0.71(+1.35%)
Oct 01, 2020 53.79 53.79 52.43 52.63 353,371 -0.87(-1.63%)
Sep 30, 2020 53.47 54.10 53.03 53.50 498,206 +0.33(+0.62%)
Sep 29, 2020 53.61 53.61 52.69 53.17 378,268 -0.11(-0.21%)
Sep 28, 2020 52.72 53.70 52.72 53.28 379,431 +1.18(+2.27%)
Sep 25, 2020 51.58 52.39 51.46 52.10 218,582 +0.21(+0.41%)
Sep 24, 2020 51.19 52.38 50.80 51.89 322,657 +0.61(+1.19%)
Sep 23, 2020 52.62 53.19 51.26 51.28 599,035 -1.42(-2.70%)
Sep 22, 2020 52.10 52.97 51.77 52.70 355,801 +0.76(+1.47%)
Sep 21, 2020 53.63 53.63 51.54 51.94 504,966 -2.76(-5.04%)
Sep 18, 2020 54.96 55.44 54.19 54.69 872,319 -0.17(-0.31%)
Sep 17, 2020 54.42 55.52 54.24 54.86 501,925 -0.19(-0.34%)
Sep 16, 2020 54.63 55.60 54.19 55.05 402,488 +0.74(+1.35%)
Sep 15, 2020 55.29 55.47 54.09 54.31 340,919 -0.78(-1.41%)
Sep 14, 2020 54.18 55.49 53.93 55.09 605,809 +1.51(+2.82%)
Sep 11, 2020 53.68 53.91 52.56 53.58 697,619 +0.21(+0.40%)
Sep 10, 2020 54.53 54.53 53.15 53.36 566,004 -1.21(-2.22%)
Sep 09, 2020 54.24 55.25 53.98 54.57 532,672 +0.38(+0.70%)
Sep 08, 2020 56.42 56.60 54.15 54.19 835,836 -2.71(-4.77%)
Sep 04, 2020 57.38 57.49 56.54 56.91 368,089 +0.20(+0.36%)
Sep 03, 2020 57.63 57.63 56.24 56.70 662,125 -0.93(-1.61%)
Sep 02, 2020 56.86 57.75 56.76 57.63 429,389 +0.85(+1.49%)
Sep 01, 2020 55.59 56.90 55.38 56.79 458,604 +1.07(+1.93%)
Aug 31, 2020 56.19 56.21 55.49 55.71 998,696 -0.63(-1.11%)
Aug 28, 2020 55.06 56.54 54.81 56.34 651,962 +1.28(+2.32%)
Aug 27, 2020 54.41 55.17 54.32 55.06 463,244 +0.80(+1.48%)
Aug 26, 2020 54.07 54.54 53.85 54.26 455,290 +0.14(+0.27%)
Aug 25, 2020 55.28 55.28 53.82 54.12 356,587 -0.72(-1.31%)
Aug 24, 2020 54.95 55.13 54.18 54.84 454,936 +0.25(+0.46%)
Aug 21, 2020 55.20 55.30 54.54 54.58 360,874 -0.63(-1.15%)
Aug 20, 2020 54.62 55.47 54.42 55.22 369,922 +0.13(+0.23%)
Aug 19, 2020 56.16 56.16 54.89 55.09 501,908 -0.85(-1.51%)
Aug 18, 2020 56.97 57.04 55.80 55.93 454,699 -0.99(-1.74%)
Aug 17, 2020 57.13 57.99 56.78 56.92 639,299 -0.44(-0.77%)
Aug 14, 2020 57.42 58.07 57.10 57.36 439,412 -0.26(-0.45%)
Aug 13, 2020 58.11 58.59 57.58 57.63 308,791 -0.53(-0.92%)
Aug 12, 2020 59.54 59.70 57.52 58.16 684,354 -0.97(-1.64%)
Aug 11, 2020 59.93 60.44 59.02 59.13 366,202 -0.12(-0.20%)
Aug 10, 2020 58.32 59.31 58.26 59.25 730,619 +0.92(+1.58%)
Aug 07, 2020 57.40 58.35 57.40 58.33 357,680 +0.72(+1.25%)
Aug 06, 2020 58.23 58.23 57.47 57.61 454,441 -0.50(-0.86%)
Aug 05, 2020 57.33 58.12 57.25 58.11 333,120 +1.01(+1.78%)
Aug 04, 2020 56.93 57.23 56.18 57.09 463,635 -0.12(-0.21%)
Aug 03, 2020 56.34 57.43 56.15 57.21 566,029 +1.40(+2.51%)
Jul 31, 2020 57.05 57.08 55.38 55.81 495,122 -1.41(-2.47%)
Jul 30, 2020 57.25 57.49 56.64 57.22 330,734 -0.62(-1.07%)
Jul 29, 2020 56.81 58.07 56.81 57.84 551,354 +1.23(+2.18%)
Jul 28, 2020 57.62 57.96 56.48 56.60 426,078 -1.40(-2.41%)
Jul 27, 2020 56.80 58.07 56.53 58.00 433,156 +1.06(+1.86%)
Jul 24, 2020 57.61 57.88 56.82 56.94 381,100 -0.63(-1.10%)
Jul 23, 2020 56.55 57.86 56.55 57.57 628,470 +1.07(+1.90%)
Jul 22, 2020 56.20 56.78 56.06 56.50 335,145 +0.10(+0.18%)
Jul 21, 2020 55.63 56.64 55.63 56.40 297,682 +0.87(+1.57%)
Jul 20, 2020 56.06 56.54 55.28 55.53 461,047 -0.86(-1.53%)
Jul 17, 2020 56.90 57.36 56.18 56.39 778,050 -0.03(-0.06%)
Jul 16, 2020 55.57 56.76 55.47 56.43 1,077,021 +0.66(+1.18%)
Jul 15, 2020 56.12 56.52 55.28 55.77 670,350 +0.41(+0.75%)
Jul 14, 2020 54.73 55.60 54.16 55.35 838,653 +0.49(+0.89%)
Jul 13, 2020 54.45 55.53 53.63 54.86 924,873 +0.85(+1.57%)
Jul 10, 2020 54.06 54.73 53.54 54.02 1,003,664 +0.35(+0.65%)
Jul 09, 2020 57.12 57.26 53.55 53.66 1,451,198 -3.33(-5.84%)
Jul 08, 2020 58.08 60.00 56.51 56.99 2,271,147 -4.62(-7.50%)
Jul 07, 2020 62.05 62.66 61.42 61.61 716,634 -0.95(-1.52%)
Jul 06, 2020 61.83 62.64 61.75 62.56 788,461 +1.48(+2.42%)
Jul 02, 2020 60.50 61.55 60.39 61.09 601,217 +1.23(+2.05%)
Jul 01, 2020 60.99 61.82 59.32 59.86 734,748 -0.99(-1.62%)
Jun 30, 2020 59.26 60.95 59.26 60.84 702,266 +1.39(+2.33%)
Jun 29, 2020 58.71 60.16 58.51 59.46 562,700 +1.29(+2.21%)
Jun 26, 2020 58.56 58.86 57.82 58.17 529,894 -0.82(-1.39%)
Jun 25, 2020 57.62 59.04 56.85 58.99 479,128 +1.36(+2.36%)
Jun 24, 2020 59.15 59.15 57.33 57.63 911,161 -1.70(-2.86%)
Jun 23, 2020 60.17 60.20 59.29 59.32 652,534 -0.38(-0.64%)
Jun 22, 2020 59.49 60.20 58.53 59.71 635,642 -0.21(-0.35%)
Jun 19, 2020 61.27 61.30 59.58 59.92 913,195 -0.54(-0.90%)
Jun 18, 2020 60.59 61.44 60.30 60.46 523,147 -0.64(-1.04%)
Jun 17, 2020 61.39 61.96 60.83 61.09 646,338 -0.02(-0.04%)
Jun 16, 2020 61.04 61.84 60.24 61.12 621,977 +1.70(+2.85%)
Jun 15, 2020 56.67 59.76 56.53 59.42 661,425 +1.09(+1.88%)
Jun 12, 2020 59.71 59.71 56.95 58.33 598,584 +0.32(+0.55%)
Jun 11, 2020 60.19 60.19 57.79 58.01 622,251 -3.74(-6.06%)
Jun 10, 2020 62.67 62.67 61.17 61.75 880,246 -0.62(-0.99%)
Jun 09, 2020 61.88 62.94 61.50 62.37 500,725 -0.26(-0.41%)
Jun 08, 2020 61.99 62.89 61.99 62.63 332,750 +0.63(+1.01%)
Jun 05, 2020 61.62 62.90 61.29 62.00 760,497 +1.70(+2.83%)
Jun 04, 2020 60.07 60.60 59.61 60.30 569,106 -0.12(-0.19%)
Jun 03, 2020 60.27 60.85 59.86 60.42 497,245 +0.66(+1.10%)
Jun 02, 2020 58.32 60.20 57.97 59.76 683,889 +2.10(+3.64%)
Jun 01, 2020 58.01 58.39 57.48 57.66 414,992 -0.28(-0.49%)
May 29, 2020 58.69 59.05 57.12 57.94 916,785 -1.09(-1.84%)
May 28, 2020 59.46 59.72 58.65 59.03 641,420 +0.10(+0.17%)
May 27, 2020 58.87 59.43 58.39 58.93 521,617 +1.07(+1.85%)
May 26, 2020 55.99 58.49 55.99 57.86 505,599 +3.23(+5.92%)
May 22, 2020 54.97 54.97 54.05 54.63 296,061 +0.08(+0.15%)
May 21, 2020 55.38 55.65 54.37 54.54 594,629 -1.06(-1.91%)
May 20, 2020 54.62 56.15 54.62 55.60 555,544 +1.95(+3.63%)
May 19, 2020 54.63 55.90 53.66 53.66 579,910 -1.25(-2.28%)
May 18, 2020 52.05 55.28 51.83 54.91 678,912 +4.50(+8.94%)
May 15, 2020 48.72 50.82 48.61 50.41 1,477,913 +1.31(+2.67%)
May 14, 2020 48.24 49.18 47.04 49.09 839,875 +0.02(+0.03%)
May 13, 2020 50.23 50.69 48.50 49.08 831,906 +0.10(+0.20%)
May 12, 2020 51.78 51.78 48.92 48.98 430,356 -2.68(-5.19%)
May 11, 2020 49.95 51.78 49.43 51.66 590,240 +1.04(+2.06%)
May 08, 2020 49.77 50.63 49.77 50.61 501,293 +1.53(+3.12%)
May 07, 2020 49.30 49.97 48.84 49.09 403,885 +0.26(+0.53%)
May 06, 2020 49.66 49.97 48.74 48.83 393,718 -0.55(-1.12%)
May 05, 2020 48.99 50.25 48.99 49.38 565,984 +1.17(+2.43%)
May 04, 2020 48.65 48.78 47.74 48.21 508,013 -1.05(-2.14%)
May 01, 2020 49.05 49.66 48.89 49.26 501,772 -0.58(-1.16%)
Apr 30, 2020 51.48 51.49 49.82 49.84 670,938 -2.16(-4.15%)
Apr 29, 2020 52.34 52.84 51.68 51.99 1,137,103 +0.76(+1.48%)
Apr 28, 2020 50.32 51.77 50.32 51.23 558,589 +1.41(+2.83%)
Apr 27, 2020 47.96 50.25 47.96 49.82 528,333 +2.20(+4.61%)
Apr 24, 2020 48.50 48.87 47.46 47.62 600,619 -0.60(-1.25%)
Apr 23, 2020 48.09 48.83 47.48 48.22 431,224 +0.25(+0.52%)
Apr 22, 2020 48.17 48.80 47.41 47.97 520,291 +0.57(+1.20%)
Apr 21, 2020 47.20 47.98 46.93 47.41 375,897 -0.67(-1.39%)
Apr 20, 2020 48.44 49.00 47.95 48.07 504,547 -1.10(-2.24%)
Apr 17, 2020 50.59 51.08 48.71 49.18 564,838 +0.16(+0.32%)
Apr 16, 2020 49.44 49.69 48.18 49.02 550,846 -0.28(-0.58%)
Apr 15, 2020 49.14 50.44 48.22 49.30 1,222,877 -0.78(-1.55%)
Apr 14, 2020 48.99 50.57 48.91 50.08 781,720 +2.40(+5.03%)
Apr 13, 2020 49.96 49.96 47.63 47.68 743,030 -2.01(-4.04%)
Apr 09, 2020 51.59 52.39 47.96 49.69 1,485,528 -0.83(-1.63%)
Apr 08, 2020 50.05 52.24 48.06 50.51 1,598,561 +2.61(+5.44%)
Apr 07, 2020 48.28 51.29 47.43 47.90 1,546,488 +0.87(+1.86%)
Apr 06, 2020 45.49 47.57 45.49 47.03 879,828 +2.20(+4.92%)
Apr 03, 2020 45.07 45.68 43.83 44.83 505,072 -0.85(-1.86%)
Apr 02, 2020 44.44 45.87 43.84 45.68 608,761 +0.95(+2.12%)
Apr 01, 2020 44.12 45.87 43.30 44.73 940,423 -0.64(-1.40%)
Mar 31, 2020 44.49 45.84 44.10 45.36 657,984 +0.78(+1.76%)
Mar 30, 2020 43.95 44.94 41.81 44.58 515,490 +1.72(+4.02%)
Mar 27, 2020 41.36 43.79 40.62 42.85 566,509 +0.45(+1.05%)
Mar 26, 2020 41.24 42.71 39.69 42.41 820,406 +1.37(+3.34%)
Mar 25, 2020 42.17 43.60 40.22 41.04 807,456 -0.90(-2.14%)
Mar 24, 2020 40.28 42.47 39.30 41.94 967,887 +3.40(+8.82%)
Mar 23, 2020 39.44 39.44 37.08 38.54 790,658 -1.11(-2.81%)
Mar 20, 2020 41.62 42.05 38.66 39.65 1,520,427 -2.04(-4.89%)
Mar 19, 2020 43.49 45.26 41.49 41.69 910,166 -2.34(-5.32%)
Mar 18, 2020 44.65 46.82 41.43 44.03 937,540 -3.19(-6.75%)
Mar 17, 2020 43.34 47.43 42.21 47.22 1,203,322 +4.31(+10.04%)
Mar 16, 2020 40.84 45.39 40.35 42.91 1,547,490 -1.06(-2.42%)
Mar 13, 2020 45.38 45.55 41.52 43.98 2,001,385 +0.60(+1.39%)
Mar 12, 2020 41.17 44.20 40.11 43.37 2,320,614 -0.66(-1.50%)
Mar 11, 2020 43.07 44.22 42.38 44.03 1,459,381 -0.33(-0.74%)
Mar 10, 2020 46.11 46.68 41.47 44.36 2,167,291 +0.14(+0.32%)
Mar 09, 2020 46.58 48.03 42.44 44.22 1,459,295 -5.27(-10.65%)
Mar 06, 2020 49.00 50.39 48.81 49.50 829,346 -0.88(-1.75%)
Mar 05, 2020 52.07 52.49 49.95 50.38 500,928 -3.14(-5.87%)
Mar 04, 2020 53.44 54.04 52.30 53.52 577,019 +0.92(+1.76%)
Mar 03, 2020 52.79 54.04 52.10 52.60 853,545 -0.19(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.