MSC Industrial Direct Co. Inc

MSM
🏛️ 德国 →
77.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 74.75 74.75 74.75 74.75 0.0M
2021-12-29 74.75 74.85 74.75 74.75 0.0M
2021-12-28 74.90 75.35 74.90 75.35 0.0M
2021-12-27 74.55 74.55 74.55 74.55 0.0M
2021-12-23 74.45 74.45 74.45 74.45 0.0M
2021-12-22 75.15 75.50 75.15 75.50 0.0M
2021-12-20 72.85 72.85 72.00 72.00 0.0M
2021-12-16 75.50 75.50 74.85 75.35 0.0M
2021-12-14 74.20 74.20 74.20 74.20 0.0M
2021-12-13 74.25 74.55 74.00 74.00 0.0M
2021-12-09 72.95 73.20 72.95 73.15 0.0M
2021-11-30 70.75 70.75 70.75 70.75 0.0M
2021-11-26 71.50 71.50 71.00 71.00 0.0M
2021-11-22 74.75 74.75 74.75 74.75 0.0M
2021-11-18 75.20 75.25 75.20 75.25 0.0M
2021-11-10 74.60 74.60 74.60 74.60 0.0M
2021-11-05 73.70 73.70 73.70 73.70 0.0M
2021-11-04 73.70 73.70 73.70 73.70 0.0M
2021-11-03 74.25 74.25 74.25 74.25 0.0M
2021-11-02 73.15 73.20 73.15 73.20 0.0M
2021-11-01 73.35 73.35 73.15 73.15 0.0M
2021-10-29 72.00 73.15 72.00 73.15 0.0M
2021-10-27 70.75 70.75 70.75 70.75 0.0M
2021-10-26 70.95 70.95 70.95 70.95 0.0M
2021-10-25 70.50 70.50 70.50 70.50 0.0M
2021-10-22 70.90 71.40 70.70 70.70 0.0M
2021-10-20 73.05 73.05 72.75 72.75 0.0M
2021-10-18 72.80 72.80 72.80 72.80 0.0M
2021-10-15 73.25 73.25 73.25 73.25 0.0M
2021-10-14 71.95 71.95 71.95 71.95 0.0M
2021-10-12 72.55 72.80 72.55 72.80 0.0M
2021-10-11 72.80 73.30 72.80 73.30 0.0M
2021-10-06 70.45 70.95 70.35 70.95 0.0M
2021-10-05 71.40 71.60 71.40 71.60 0.0M
2021-10-04 70.35 70.35 70.35 70.35 0.0M
2021-10-01 70.65 70.65 70.65 70.65 0.0M
2021-09-28 69.85 69.85 69.80 69.80 0.0M
2021-09-27 69.55 70.30 69.55 70.30 0.0M
2021-09-24 68.80 69.05 68.80 69.05 0.0M
2021-09-23 68.85 68.85 68.55 68.55 0.0M
2021-09-22 68.40 68.40 68.40 68.40 0.0M
2021-09-21 68.00 68.15 68.00 68.10 0.0M
2021-09-17 67.70 67.70 67.70 67.70 0.0M
2021-09-16 68.20 68.20 68.20 68.20 0.0M
2021-09-14 68.20 68.20 68.20 68.20 0.0M
2021-09-13 67.60 68.25 67.60 67.70 0.0M
2021-09-10 68.85 69.00 68.85 69.00 0.0M
2021-09-09 68.75 68.75 68.75 68.75 0.0M
2021-09-08 69.35 69.35 69.35 69.35 0.0M
2021-09-07 69.75 69.75 69.75 69.75 0.0M
2021-09-03 70.10 70.10 70.10 70.10 0.0M
2021-09-02 70.50 70.50 70.50 70.50 0.0M
2021-08-31 72.00 72.00 72.00 72.00 0.0M
2021-08-30 72.20 72.55 72.20 72.55 0.0M
2021-08-26 72.40 72.40 71.45 71.45 0.0M
2021-08-25 71.95 71.95 71.95 71.95 0.0M
2021-08-23 71.25 71.25 71.25 71.25 0.0M
2021-08-20 71.70 71.70 71.70 71.70 0.0M
2021-08-19 70.65 70.65 70.40 70.45 0.0M
2021-08-18 72.50 72.50 71.65 71.65 0.0M
2021-08-17 72.00 72.10 71.75 71.75 0.0M
2021-08-16 72.35 72.35 72.35 72.35 0.0M
2021-08-12 73.60 74.20 73.60 74.20 0.0M
2021-08-09 73.25 73.25 72.60 72.60 0.0M
2021-08-06 72.75 73.40 72.75 73.40 0.0M
2021-08-05 72.70 72.70 72.65 72.65 0.0M
2021-08-04 72.80 72.80 72.80 72.80 0.0M
2021-08-03 73.80 73.80 73.70 73.70 0.0M
2021-07-30 74.40 75.70 74.40 75.70 0.0M
2021-07-29 74.65 74.80 74.40 74.40 0.0M
2021-07-28 73.65 73.65 73.65 73.65 0.0M
2021-07-23 73.80 73.80 73.70 73.70 0.0M
2021-07-22 74.20 74.20 74.20 74.20 0.0M
2021-07-21 74.50 74.50 74.50 74.50 0.0M
2021-07-20 73.10 74.85 73.10 74.85 0.0M
2021-07-19 73.95 73.95 71.85 72.35 0.0M
2021-07-16 75.75 75.75 75.75 75.75 0.0M
2021-07-15 75.50 75.50 75.50 75.50 0.0M
2021-07-14 75.70 75.70 75.70 75.70 0.0M
2021-07-13 76.15 76.15 76.15 76.15 0.0M
2021-07-12 76.80 76.80 75.95 75.95 0.0M
2021-07-09 76.25 77.05 76.25 77.05 0.0M
2021-07-08 77.00 77.00 77.00 77.00 0.0M
2021-07-07 77.00 77.75 77.00 77.75 0.0M
2021-07-06 75.30 77.00 75.30 77.00 0.0M
2021-07-02 75.85 75.85 75.85 75.85 0.0M
2021-07-01 75.95 76.25 75.95 75.95 0.0M
2021-06-30 74.35 75.60 74.35 75.60 0.0M
2021-06-29 74.50 74.60 74.40 74.60 0.0M
2021-06-28 74.75 74.75 74.75 74.75 0.0M
2021-06-22 75.25 75.25 75.25 75.25 0.0M
2021-06-21 73.70 73.85 73.70 73.85 0.0M
2021-06-18 73.50 73.50 73.50 73.50 0.0M
2021-06-17 75.50 75.50 75.50 75.50 0.0M
2021-06-16 75.00 75.40 75.00 75.40 0.0M
2021-06-15 75.55 75.60 75.55 75.60 0.0M
2021-06-10 75.50 75.60 75.50 75.60 0.0M
2021-06-09 76.30 76.30 76.30 76.30 0.0M
2021-06-08 75.50 75.50 75.50 75.50 0.0M
2021-06-07 76.30 76.30 76.30 76.30 0.0M
2021-06-02 76.40 76.40 76.40 76.40 0.0M
2021-06-01 77.50 77.50 77.35 77.45 0.0M
2021-05-31 77.90 77.90 77.60 77.60 0.0M
2021-05-28 77.95 77.95 77.95 77.95 0.0M
2021-05-27 77.50 77.50 77.50 77.50 0.0M
2021-05-26 77.65 77.65 77.65 77.65 0.0M
2021-05-25 77.75 77.75 77.40 77.40 0.0M
2021-05-21 76.95 76.95 76.95 76.95 0.0M
2021-05-19 76.55 76.55 76.55 76.55 0.0M
2021-05-14 78.60 78.60 78.60 78.60 0.0M
2021-05-11 76.85 76.85 76.85 76.85 0.0M
2021-05-05 77.60 77.60 77.60 77.60 0.0M
2021-05-03 75.05 76.55 75.05 76.25 0.0M
2021-04-28 75.85 75.85 75.20 75.20 0.0M
2021-04-27 75.25 75.70 75.25 75.70 0.0M
2021-04-26 75.15 75.15 75.15 75.15 0.0M
2021-04-23 73.65 73.65 73.65 73.65 0.0M
2021-04-22 75.05 75.35 75.05 75.35 0.0M
2021-04-20 73.00 73.00 73.00 73.00 0.0M
2021-04-19 74.35 74.35 74.35 74.35 0.0M
2021-04-16 73.90 74.10 73.90 74.10 0.0M
2021-04-15 73.25 73.25 73.25 73.25 0.0M
2021-04-13 73.50 73.50 73.50 73.50 0.0M
2021-04-09 76.00 76.00 75.30 75.35 0.0M
2021-04-08 73.60 73.60 73.60 73.60 0.0M
2021-04-07 76.80 76.80 73.45 73.45 0.0M
2021-04-01 77.05 77.05 76.80 76.80 0.0M
2021-03-31 78.00 78.00 76.50 77.00 0.0M
2021-03-29 76.50 76.50 76.50 76.50 0.0M
2021-03-26 75.50 77.00 75.00 77.00 0.0M
2021-03-25 74.00 74.00 74.00 74.00 0.0M
2021-03-22 76.00 76.00 75.00 75.00 0.0M
2021-03-19 74.50 74.50 74.50 74.50 0.0M
2021-03-18 75.00 75.00 75.00 75.00 0.0M
2021-03-17 74.00 75.50 74.00 75.50 0.0M
2021-03-16 75.00 75.00 75.00 75.00 0.0M
2021-03-15 77.00 77.00 77.00 77.00 0.0M
2021-03-12 76.00 76.00 75.50 75.50 0.0M
2021-03-11 75.50 75.50 75.50 75.50 0.0M
2021-03-09 74.00 74.00 74.00 74.00 0.0M
2021-03-08 72.50 72.50 72.50 72.50 0.0M
2021-03-03 71.50 71.50 70.00 70.00 0.0M
2021-03-02 73.50 74.00 73.50 74.00 0.0M
2021-03-01 72.50 73.50 72.50 73.50 0.0M
2021-02-25 71.00 71.00 71.00 71.00 0.0M
2021-02-24 70.00 70.50 70.00 70.50 0.0M
2021-02-23 70.50 70.50 70.50 70.50 0.0M
2021-02-22 71.50 71.50 71.00 71.00 0.0M
2021-02-19 70.50 70.50 70.50 70.50 0.0M
2021-02-17 69.50 69.50 69.00 69.00 0.0M
2021-02-16 70.50 70.50 70.50 70.50 0.0M
2021-02-15 70.00 70.00 69.50 70.00 0.0M
2021-02-11 70.50 70.50 69.50 69.50 0.0M
2021-02-09 71.00 71.00 71.00 71.00 0.0M
2021-02-08 71.50 71.50 71.50 71.50 0.0M
2021-02-05 70.50 71.50 70.00 71.50 0.0M
2021-02-04 68.50 71.00 68.50 71.00 0.0M
2021-02-03 67.50 68.00 67.50 68.00 0.0M
2021-02-02 66.00 66.50 66.00 66.50 0.0M
2021-02-01 65.00 66.00 65.00 66.00 0.0M
2021-01-29 64.50 64.50 64.00 64.00 0.0M
2021-01-28 66.00 66.50 65.50 65.50 0.0M
2021-01-27 66.00 66.50 66.00 66.50 0.0M
2021-01-25 68.00 68.50 67.50 68.50 0.0M
2021-01-22 66.50 66.50 66.00 66.00 0.0M
2021-01-21 67.00 67.00 67.00 67.00 0.0M
2021-01-20 68.50 68.50 66.00 66.00 0.0M
2021-01-19 68.50 69.00 67.00 69.00 0.0M
2021-01-18 68.50 68.50 66.00 67.50 0.0M
2021-01-15 68.50 69.00 68.00 69.00 0.0M
2021-01-13 68.50 68.50 68.50 68.50 0.0M
2021-01-12 69.00 69.00 69.00 69.00 0.0M
2021-01-11 68.00 68.00 67.50 67.50 0.0M
2021-01-08 69.00 69.00 69.00 69.00 0.0M
2021-01-07 68.00 68.00 67.00 67.00 0.0M
2021-01-06 67.00 68.00 65.50 68.00 0.0M
2021-01-05 66.50 66.50 66.50 66.50 0.0M
2021-01-04 67.00 67.00 67.00 67.00 0.0M