Indicators

Msa Safety Inc (NY: MSA )

189.14 -0.61 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	97.74	99.29	97.74	98.83	132,360	+0.98(+1.01%)
Sep 27, 2018	97.64	98.26	97.17	97.85	87,390	+0.30(+0.30%)
Sep 26, 2018	99.59	100.01	97.35	97.55	176,003	-2.00(-2.01%)
Sep 25, 2018	99.50	99.81	98.67	99.55	150,735	+0.69(+0.70%)
Sep 24, 2018	97.67	98.91	97.62	98.86	133,125	+1.30(+1.33%)
Sep 21, 2018	99.82	101.08	97.36	97.56	378,558	-2.23(-2.23%)
Sep 20, 2018	99.47	100.19	98.38	99.79	159,605	+1.10(+1.12%)
Sep 19, 2018	98.60	99.96	98.25	98.68	120,529	+0.00(+0.00%)
Sep 18, 2018	99.16	99.16	97.94	98.68	118,939	-0.15(-0.15%)
Sep 17, 2018	98.29	99.34	97.71	98.83	138,019	+0.72(+0.73%)
Sep 14, 2018	95.92	98.47	95.80	98.12	142,484	+1.96(+2.04%)
Sep 13, 2018	96.80	97.94	95.38	96.16	170,951	-0.68(-0.70%)
Sep 12, 2018	96.00	97.34	95.82	96.84	114,387	+0.62(+0.65%)
Sep 11, 2018	94.66	96.37	94.35	96.21	74,074	+1.15(+1.21%)
Sep 10, 2018	95.64	96.84	95.00	95.06	128,238	-0.66(-0.69%)
Sep 07, 2018	94.80	96.39	94.57	95.72	113,190	+0.86(+0.91%)
Sep 06, 2018	94.18	94.98	93.98	94.86	86,447	+0.58(+0.62%)
Sep 05, 2018	93.13	94.59	91.78	94.27	168,393	+1.11(+1.20%)

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.