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 30, 2020	142.81	144.47	141.72	143.24	199,846	+0.66(+0.46%)
Nov 27, 2020	144.91	145.87	141.41	142.57	76,996	-1.73(-1.20%)
Nov 25, 2020	144.81	145.24	142.89	144.30	168,390	-0.12(-0.09%)
Nov 24, 2020	141.97	144.84	139.60	144.43	135,269	+3.43(+2.43%)
Nov 23, 2020	137.31	141.09	135.74	140.99	110,244	+4.28(+3.13%)
Nov 20, 2020	133.89	136.91	132.97	136.71	130,726	+3.31(+2.48%)
Nov 19, 2020	132.60	134.63	132.22	133.40	168,894	+0.53(+0.40%)
Nov 18, 2020	134.12	135.29	132.60	132.88	219,710	-1.16(-0.87%)
Nov 17, 2020	134.50	135.19	133.42	134.03	231,472	-1.25(-0.92%)
Nov 16, 2020	137.34	137.94	134.24	135.28	217,612	-0.59(-0.43%)
Nov 13, 2020	135.93	136.81	134.19	135.87	142,098	+0.50(+0.37%)
Nov 12, 2020	137.50	138.00	134.06	135.37	166,067	-2.53(-1.84%)
Nov 11, 2020	138.67	139.94	137.15	137.90	207,296	+0.38(+0.28%)
Nov 10, 2020	135.50	138.39	134.47	137.51	113,755	+3.27(+2.43%)
Nov 09, 2020	141.52	142.12	133.86	134.25	205,446	+1.63(+1.23%)
Nov 06, 2020	133.08	134.13	130.27	132.61	158,546	+0.01(+0.01%)
Nov 05, 2020	131.28	134.04	131.28	132.60	130,602	+2.94(+2.27%)
Nov 04, 2020	132.91	134.99	129.42	129.66	128,986	-3.85(-2.88%)
Nov 03, 2020	129.00	134.22	128.53	133.51	143,645	+4.15(+3.21%)

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.