Indicators

Msa Safety Inc (NY: MSA )

189.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	118.03	118.51	117.03	117.24	130,445	-1.17(-0.99%)
Nov 27, 2019	118.25	119.39	117.42	118.41	192,709	+0.35(+0.30%)
Nov 26, 2019	117.58	118.49	116.81	118.06	324,226	+0.73(+0.62%)
Nov 25, 2019	116.24	118.17	115.43	117.33	220,251	+1.54(+1.33%)
Nov 22, 2019	116.72	116.72	115.12	115.79	213,851	-0.25(-0.22%)
Nov 21, 2019	117.78	118.31	115.60	116.04	260,766	-1.43(-1.22%)
Nov 20, 2019	118.19	118.99	116.89	117.47	156,535	-1.41(-1.19%)
Nov 19, 2019	117.83	119.15	117.49	118.88	107,884	+1.78(+1.52%)
Nov 18, 2019	117.47	118.19	116.51	117.10	117,552	-0.79(-0.67%)
Nov 15, 2019	119.29	119.35	117.35	117.90	135,414	-0.74(-0.62%)
Nov 14, 2019	117.68	118.81	117.64	118.64	109,114	+0.76(+0.64%)
Nov 13, 2019	117.94	118.21	117.36	117.88	180,783	-0.39(-0.33%)
Nov 12, 2019	118.31	119.78	117.97	118.27	164,052	-0.44(-0.37%)
Nov 11, 2019	117.68	119.65	117.68	118.70	247,385	+0.02(+0.02%)
Nov 08, 2019	117.25	118.97	116.91	118.68	124,949	+1.10(+0.93%)
Nov 07, 2019	117.42	117.80	116.61	117.59	156,821	+1.05(+0.90%)
Nov 06, 2019	115.67	117.19	115.40	116.54	127,446	+0.67(+0.58%)
Nov 05, 2019	116.75	116.96	115.16	115.86	228,692	-0.11(-0.10%)
Nov 04, 2019	115.75	116.83	115.29	115.98	210,206	+1.18(+1.03%)

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.