Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	117.95	117.95	115.95	116.38	67,378	-0.80(-0.69%)
Aug 30, 2022	119.06	119.06	116.22	117.18	56,659	-1.10(-0.93%)
Aug 29, 2022	118.11	118.79	116.79	118.28	49,142	-1.00(-0.84%)
Aug 26, 2022	124.91	124.91	119.23	119.28	51,361	-5.78(-4.62%)
Aug 25, 2022	124.28	125.06	123.74	125.06	41,472	+1.59(+1.28%)
Aug 24, 2022	122.88	124.20	122.61	123.47	43,908	+0.21(+0.17%)
Aug 23, 2022	124.77	126.31	122.39	123.25	88,179	-2.18(-1.74%)
Aug 22, 2022	127.36	128.96	125.14	125.44	72,444	-2.87(-2.24%)
Aug 19, 2022	129.29	129.29	127.05	128.31	106,256	-0.80(-0.62%)
Aug 18, 2022	128.61	129.42	127.92	129.11	104,488	+0.11(+0.08%)
Aug 17, 2022	129.63	129.69	128.40	129.00	60,529	-0.84(-0.65%)
Aug 16, 2022	128.80	130.12	128.12	129.84	92,966	+0.67(+0.52%)
Aug 15, 2022	127.50	129.63	127.37	129.17	69,977	+0.89(+0.69%)
Aug 12, 2022	126.73	128.36	125.27	128.28	78,267	+2.59(+2.06%)
Aug 11, 2022	124.28	126.89	124.28	125.69	67,243	+1.79(+1.44%)
Aug 10, 2022	124.08	125.49	122.28	123.91	119,097	+1.03(+0.84%)
Aug 09, 2022	125.15	125.15	122.27	122.87	133,555	-1.66(-1.33%)
Aug 08, 2022	124.48	125.49	123.75	124.53	64,820	+1.24(+1.00%)
Aug 05, 2022	122.07	123.77	122.07	123.29	53,665	-0.14(-0.11%)
Aug 04, 2022	124.08	124.26	123.08	123.43	67,775	-0.31(-0.25%)
Aug 03, 2022	122.74	125.19	122.74	123.74	62,607	+1.29(+1.05%)
Aug 02, 2022	124.26	125.96	121.84	122.45	119,779	-2.95(-2.35%)

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.

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

Borger News-Herald