Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	161.84	162.67	160.97	161.95	53,561	+0.69(+0.43%)
May 27, 2021	162.10	162.72	160.99	161.26	77,639	+0.30(+0.19%)
May 26, 2021	161.42	161.77	160.37	160.96	101,508	+0.13(+0.08%)
May 25, 2021	158.10	161.48	157.72	160.83	109,863	+2.05(+1.29%)
May 24, 2021	158.71	159.07	156.88	158.78	53,600	+1.29(+0.82%)
May 21, 2021	157.89	159.28	156.60	157.49	369,735	+0.34(+0.21%)
May 20, 2021	156.77	158.86	155.08	157.15	63,575	+0.35(+0.22%)
May 19, 2021	158.95	158.95	155.70	156.80	92,943	-3.24(-2.02%)
May 18, 2021	163.50	163.74	159.95	160.04	108,177	-2.92(-1.79%)
May 17, 2021	161.81	163.23	160.75	162.96	94,105	+0.41(+0.25%)
May 14, 2021	160.21	163.41	159.35	162.56	112,777	+2.45(+1.53%)
May 13, 2021	156.18	161.00	156.18	160.11	155,559	+4.14(+2.66%)
May 12, 2021	159.24	159.50	156.06	155.97	134,709	-3.48(-2.18%)
May 11, 2021	157.50	159.81	157.50	159.45	118,295	-0.52(-0.32%)
May 10, 2021	158.81	160.63	158.07	159.97	99,282	+0.91(+0.57%)
May 07, 2021	155.12	159.10	153.76	159.05	64,818	+3.65(+2.35%)
May 06, 2021	156.79	159.56	154.44	155.40	90,928	-0.89(-0.57%)
May 05, 2021	156.92	157.40	154.66	156.29	76,934	-1.11(-0.71%)
May 04, 2021	155.73	158.72	154.94	157.41	79,910	+1.71(+1.10%)

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.