Skip to main content

Msa Safety Inc (NY: MSA )

193.73 +0.52 (+0.27%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.76 45.90 45.03 45.68 149,999 -0.20(-0.43%)
Apr 29, 2014 47.81 47.93 45.85 45.88 111,749 -1.83(-3.83%)
Apr 28, 2014 47.51 47.90 46.81 47.71 295,246 +0.26(+0.55%)
Apr 25, 2014 46.82 47.74 46.82 47.45 215,134 +0.46(+0.98%)
Apr 24, 2014 48.08 48.08 46.80 46.99 179,900 -0.87(-1.83%)
Apr 23, 2014 46.49 48.10 45.04 47.87 424,659 -0.89(-1.83%)
Apr 22, 2014 48.31 49.15 48.17 48.76 130,000 +0.54(+1.11%)
Apr 21, 2014 48.93 48.97 48.06 48.22 88,063 -0.71(-1.45%)
Apr 17, 2014 48.73 48.93 48.93 48.93 95,146 +0.15(+0.30%)
Apr 16, 2014 48.93 49.34 48.32 48.78 76,978 +0.26(+0.54%)
Apr 15, 2014 48.37 48.64 47.29 48.52 141,826 +0.37(+0.77%)
Apr 14, 2014 48.43 48.59 47.90 48.15 156,258 +0.39(+0.82%)
Apr 11, 2014 47.54 48.25 47.45 47.76 135,425 -0.30(-0.63%)
Apr 10, 2014 48.48 48.58 47.87 48.06 201,983 -0.43(-0.89%)
Apr 09, 2014 48.08 48.76 47.92 48.50 136,664 +0.42(+0.88%)
Apr 08, 2014 48.15 48.26 47.98 48.07 217,356 -0.09(-0.18%)
Apr 07, 2014 48.84 48.84 47.84 48.16 99,374 -0.82(-1.68%)
Apr 04, 2014 51.01 51.01 48.81 48.98 132,838 -1.64(-3.23%)
Apr 03, 2014 50.50 50.69 50.24 50.62 146,828 +0.19(+0.38%)
Apr 02, 2014 50.51 50.51 50.26 50.43 121,243 -0.03(-0.05%)
Apr 01, 2014 49.42 50.53 49.16 50.46 171,568 +1.09(+2.21%)
Mar 31, 2014 48.74 49.68 48.29 49.36 150,044 +0.86(+1.77%)
Mar 28, 2014 48.36 49.16 47.95 48.51 112,822 +0.11(+0.23%)
Mar 27, 2014 48.48 48.48 48.12 48.39 155,469 -0.01(-0.02%)
Mar 26, 2014 50.00 50.18 48.33 48.40 133,174 -1.19(-2.39%)
Mar 25, 2014 49.45 49.69 48.96 49.59 201,580 +0.48(+0.99%)
Mar 24, 2014 49.25 49.35 48.59 49.10 298,104 +0.09(+0.18%)
Mar 21, 2014 48.51 49.48 48.19 49.02 474,971 +0.83(+1.73%)
Mar 20, 2014 47.42 48.26 47.25 48.19 250,664 +0.65(+1.37%)
Mar 19, 2014 47.01 47.57 46.98 47.54 268,271 +0.44(+0.94%)
Mar 18, 2014 46.46 47.15 46.29 47.09 118,668 +0.67(+1.44%)
Mar 17, 2014 46.18 46.68 46.18 46.43 110,188 +0.41(+0.88%)
Mar 14, 2014 45.67 46.24 45.61 46.02 88,105 +0.09(+0.19%)
Mar 13, 2014 46.17 46.17 45.68 45.93 102,774 -0.16(-0.34%)
Mar 12, 2014 45.79 46.39 45.79 46.09 108,484 +0.01(+0.02%)
Mar 11, 2014 46.85 47.04 45.74 46.08 234,503 -0.81(-1.72%)
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.