MSC Industrial Direct Co., Inc. (98M.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 54 |
| May 20, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| May 17, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| May 16, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| May 15, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| May 14, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| May 13, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| May 10, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| May 09, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| May 08, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| May 07, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| May 06, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| May 03, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| May 02, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Apr 30, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Apr 29, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Apr 26, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Apr 25, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Apr 24, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| Apr 23, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Apr 22, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Apr 19, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| Apr 18, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Apr 17, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| Apr 16, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 15, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Apr 12, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Apr 11, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| Apr 10, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Apr 09, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 08, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| Apr 08, 2024 | 0.83 Dividend | |||||
| Apr 05, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.83 | - |
| Apr 04, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.33 | - |
| Apr 03, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.20 | - |
| Apr 02, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.86 | - |
| Mar 28, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Mar 27, 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 89.64 | 1 |
| Mar 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Mar 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Mar 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Mar 21, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| Mar 20, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| Mar 19, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Mar 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.17 | - |
| Mar 15, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Mar 14, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| Mar 13, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Mar 12, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Mar 11, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Mar 08, 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 54 |
| Mar 07, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Mar 06, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Mar 05, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.61 | - |
| Mar 04, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| Mar 01, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| Feb 29, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| Feb 28, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| Feb 27, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| Feb 26, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| Feb 23, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| Feb 22, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| Feb 21, 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 20 |
| Feb 20, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 19, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 16, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | 30 |
| Feb 15, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 14, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Feb 13, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 12, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Feb 09, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Feb 08, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.64 | - |
| Feb 07, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Feb 06, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 05, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| Feb 02, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Feb 01, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| Jan 31, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| Jan 30, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| Jan 29, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| Jan 26, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| Jan 25, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Jan 24, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| Jan 23, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| Jan 22, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| Jan 19, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.17 | - |
| Jan 18, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| Jan 17, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Jan 16, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| Jan 15, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| Jan 12, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| Jan 11, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.20 | - |
| Jan 10, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.20 | - |
| Jan 09, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.18 | - |
| Jan 08, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.19 | - |
| Jan 08, 2024 | 0.83 Dividend | |||||
| Jan 05, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.84 | - |
| Jan 04, 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 87.33 | 66 |
| Jan 03, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.80 | - |
| Jan 02, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.27 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.