Indicators

Msa Safety Inc (NY: MSA )

187.63 -1.51 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	97.19	97.58	96.63	96.70	187,583	-0.47(-0.48%)
Feb 27, 2019	96.94	97.67	96.17	97.17	264,960	-0.22(-0.22%)
Feb 26, 2019	97.04	98.56	96.92	97.39	376,352	+0.50(+0.51%)
Feb 25, 2019	97.89	98.13	96.88	96.89	384,284	-0.59(-0.60%)
Feb 22, 2019	98.29	98.29	96.87	97.48	269,421	-0.68(-0.70%)
Feb 21, 2019	93.39	98.30	93.39	98.16	351,181	+4.49(+4.79%)
Feb 20, 2019	94.68	96.13	93.01	93.67	343,943	-0.98(-1.04%)
Feb 19, 2019	94.53	95.49	93.51	94.66	212,349	-0.76(-0.79%)
Feb 15, 2019	95.23	95.73	94.73	95.41	191,909	+1.05(+1.11%)
Feb 14, 2019	94.28	95.78	94.28	94.37	188,142	-0.52(-0.55%)
Feb 13, 2019	95.33	95.79	94.07	94.89	245,228	+0.07(+0.07%)
Feb 12, 2019	95.58	95.84	94.16	94.82	186,057	-0.17(-0.18%)
Feb 11, 2019	94.73	95.09	93.82	94.99	179,987	+0.74(+0.78%)
Feb 08, 2019	93.01	94.60	93.01	94.25	167,413	+0.89(+0.95%)
Feb 07, 2019	93.68	94.23	92.31	93.37	133,638	-1.00(-1.06%)
Feb 06, 2019	94.10	95.14	93.76	94.37	132,332	+0.11(+0.12%)
Feb 05, 2019	93.24	95.19	92.50	94.25	174,899	+0.87(+0.93%)
Feb 04, 2019	92.60	93.42	91.80	93.39	177,294	+0.69(+0.74%)

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.