Last: | $85.90 |
---|---|
Change Percent: | -0.07% |
Open: | $85.04 |
Close: | $85.90 |
High: | $85.97 |
Low: | $84.61 |
Volume: | 600,086 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$85.9 | $85.04 | $85.9 | $85.97 | $84.61 | 600,086 | 05-31-2024 |
$84.98 | $85.49 | $84.98 | $85.7 | $84.69 | 517,925 | 05-30-2024 |
$84.98 | $84.04 | $84.98 | $85.38 | $83.77 | 682,617 | 05-29-2024 |
$86.2 | $88.29 | $86.2 | $88.47 | $86.09 | 703,146 | 05-28-2024 |
$88.35 | $89.2 | $88.35 | $89.37 | $88.21 | 510,438 | 05-27-2024 |
$88.35 | $89.2 | $88.35 | $89.37 | $88.21 | 510,438 | 05-24-2024 |
$88.63 | $90.82 | $88.63 | $90.82 | $87.85 | 532,173 | 05-23-2024 |
$91.12 | $91.23 | $91.12 | $91.51 | $90.66 | 261,327 | 05-22-2024 |
$91.23 | $92.37 | $91.23 | $92.7282 | $91.11 | 351,976 | 05-21-2024 |
$92.53 | $91.05 | $92.53 | $92.765 | $90.83 | 480,327 | 05-20-2024 |
$91.15 | $92.35 | $91.15 | $92.41 | $90.65 | 375,387 | 05-17-2024 |
$92.15 | $93.16 | $92.15 | $93.16 | $92.12 | 299,274 | 05-16-2024 |
$93.3 | $94.19 | $93.3 | $94.31 | $92.85 | 346,673 | 05-15-2024 |
$93.81 | $92.94 | $93.81 | $94.01 | $92.66 | 369,273 | 05-14-2024 |
$92.56 | $93.3 | $92.56 | $93.35 | $92.4 | 274,245 | 05-13-2024 |
$92.99 | $92.25 | $92.99 | $93.13 | $91.76 | 289,008 | 05-10-2024 |
$92.21 | $91.83 | $92.21 | $92.28 | $91.44 | 220,737 | 05-09-2024 |
$91.66 | $91.78 | $91.66 | $92 | $91.075 | 366,180 | 05-08-2024 |
$92.02 | $91.78 | $92.02 | $92.445 | $91.65 | 512,738 | 05-07-2024 |
$91.52 | $92.44 | $91.52 | $92.63 | $91.39 | 299,605 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
MSC Industrial Direct Company Inc. Company Name:
MSM Stock Symbol:
NYSE Market:
A look at the top 10 most actives in the United States ReShape Lifesciences Inc. (RSLS) rose 89.7% to $0.3942 on volume of 109,324,190 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 30.3% to $0.8151 on volume of 100,649,842 shares Innovative Eyewear Inc. (LUCY) rose 61.0% to ...
A look at the top 10 most actives in the United States Pineapple Energy Inc. (PEGY) rose 46.0% to $0.2601 on volume of 655,453,952 shares Sharps Technology Inc. (STSS) rose 141.4% to $0.5174 on volume of 299,690,189 shares Greenwave Technology Solutions Inc. (GWAV) fell 7.4% to $0.0786 on...
A look at the top 10 most actives in the United States Greenwave Technology Solutions Inc. (GWAV) rose 12.4% to $0.0886 on volume of 1,366,648,994 shares Ascent Solar Technologies Inc (ASTI) rose 63.4% to $0.2147 on volume of 656,794,712 shares Pineapple Energy Inc. (PEGY) rose 61.4% to $...