Indicators

Msa Safety Inc (NY: MSA )

187.63 -1.51 (-0.80%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	76.04	76.38	74.21	74.25	221,368	-1.33(-1.75%)
Feb 27, 2018	77.82	78.50	75.49	75.58	312,681	-2.46(-3.15%)
Feb 26, 2018	77.28	78.48	76.58	78.04	195,504	+1.05(+1.36%)
Feb 23, 2018	76.65	77.01	75.26	76.99	143,336	+0.97(+1.27%)
Feb 22, 2018				76.02	211,287	+2.12(+2.87%)
Feb 21, 2018	72.82	75.50	71.62	73.90	326,695	+3.49(+4.96%)
Feb 20, 2018	71.21	72.53	70.30	70.41	143,287	-1.05(-1.47%)
Feb 16, 2018		71.46	71.46	71.46	0	-0.15(-0.21%)
Feb 15, 2018	71.25	71.71	70.41	71.61	81,397	+0.92(+1.30%)
Feb 14, 2018	68.84	70.91	68.75	70.69	233,449	+1.56(+2.25%)
Feb 13, 2018	67.69	69.69	67.69	69.13	310,134	+1.11(+1.62%)
Feb 12, 2018	67.46	68.72	67.04	68.03	129,312	+0.82(+1.23%)
Feb 09, 2018	67.28	67.72	65.51	67.20	134,107	+0.50(+0.76%)
Feb 08, 2018	68.51	68.51	66.70	66.70	225,957	-1.74(-2.54%)
Feb 07, 2018	67.04	68.65	67.04	68.44	324,903	+0.89(+1.32%)
Feb 06, 2018	68.88	70.04	66.92	67.55	248,082	-3.03(-4.30%)
Feb 05, 2018	71.47	72.22	69.94	70.58	188,422	-1.70(-2.36%)
Feb 02, 2018	72.31	72.85	71.90	72.29	138,746	-0.47(-0.64%)

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.