Indicators

Msa Safety Inc (NY: MSA )

188.66 -0.60 (-0.32%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	192.40	194.95	191.80	193.07	99,794	+0.38(+0.20%)
Mar 27, 2024	193.75	194.03	191.86	192.69	138,480	-0.64(-0.33%)
Mar 26, 2024	189.44	193.39	188.46	193.33	165,600	+4.87(+2.58%)
Mar 25, 2024	186.69	189.78	186.40	188.46	96,076	+1.50(+0.80%)
Mar 22, 2024	187.20	187.31	185.76	186.96	115,158	+0.19(+0.10%)
Mar 21, 2024	182.06	187.16	181.57	186.78	197,397	+4.36(+2.39%)
Mar 20, 2024	183.06	184.22	181.54	182.42	142,019	-1.15(-0.62%)
Mar 19, 2024	182.51	184.12	181.62	183.56	125,691	+0.93(+0.51%)
Mar 18, 2024	183.50	184.16	182.30	182.64	97,971	+0.05(+0.03%)
Mar 15, 2024	182.28	184.77	181.63	182.59	378,236	-0.57(-0.31%)
Mar 14, 2024	186.39	186.50	182.73	183.16	101,103	-3.15(-1.69%)
Mar 13, 2024	186.84	187.28	185.40	186.31	101,288	-0.11(-0.06%)
Mar 12, 2024	184.04	186.76	183.85	186.42	101,945	+1.81(+0.98%)
Mar 11, 2024	185.32	185.39	183.53	184.60	91,166	-0.82(-0.44%)
Mar 08, 2024	186.49	187.76	184.64	185.42	78,038	+0.01(+0.01%)
Mar 07, 2024	186.46	186.82	184.40	185.41	86,410	-0.21(-0.11%)
Mar 06, 2024	183.74	186.82	183.74	185.62	95,817	+2.14(+1.17%)
Mar 05, 2024	184.43	186.38	183.33	183.47	102,732	-2.40(-1.29%)
Mar 04, 2024	183.59	187.07	183.59	185.88	116,753	+3.34(+1.83%)

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.