Indicators

Msa Safety Inc (NY: MSA )

174.43 -1.60 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.83	72.95	71.36	72.76	540,025	+1.13(+1.57%)
Jul 28, 2017	71.33	71.91	70.70	71.63	168,660	+0.30(+0.42%)
Jul 27, 2017	72.57	72.57	70.89	71.33	190,815	-1.01(-1.39%)
Jul 26, 2017	72.58	72.70	71.95	72.34	227,689	-0.22(-0.30%)
Jul 25, 2017	72.27	72.68	71.40	72.56	236,288	+0.54(+0.76%)
Jul 24, 2017	71.71	73.13	71.41	72.01	149,831	-0.13(-0.18%)
Jul 21, 2017	72.33	72.53	71.79	72.14	133,690	+0.04(+0.05%)
Jul 20, 2017	72.61	72.66	72.00	72.10	130,785	-0.44(-0.61%)
Jul 19, 2017	72.20	72.79	72.20	72.55	189,148	+0.31(+0.43%)
Jul 18, 2017	71.66	72.41	71.63	72.24	172,895	-0.18(-0.25%)
Jul 17, 2017	72.40	72.76	72.07	72.42	122,745	+0.01(+0.01%)
Jul 14, 2017	72.46	73.09	72.33	72.41	168,973	-0.05(-0.08%)
Jul 13, 2017	72.92	72.92	71.82	72.46	118,457	-0.38(-0.52%)
Jul 12, 2017	73.15	74.31	72.61	72.85	250,869	+0.32(+0.44%)
Jul 11, 2017	72.40	73.44	72.08	72.53	192,621	+0.33(+0.45%)
Jul 10, 2017	72.26	72.72	71.67	72.20	207,316	-0.57(-0.79%)
Jul 07, 2017	71.02	72.92	70.91	72.77	194,820	+1.98(+2.79%)
Jul 06, 2017	71.75	72.19	70.63	70.79	271,474	-1.68(-2.32%)
Jul 05, 2017	72.74	73.64	72.21	72.47	422,426	-0.64(-0.88%)

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.