Indicators

Msa Safety Inc (NY: MSA )

189.58 +0.32 (+0.17%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.08	73.08	70.27	70.34	1,492,684	-2.45(-3.36%)
Apr 27, 2017	72.96	74.20	72.16	72.79	375,255	-0.29(-0.40%)
Apr 26, 2017	67.84	73.51	67.84	73.08	936,113	+6.89(+10.42%)
Apr 25, 2017	66.15	67.35	65.78	66.18	440,890	+0.81(+1.24%)
Apr 24, 2017	63.77	65.56	62.93	65.37	290,976	+2.56(+4.07%)
Apr 21, 2017	62.82	63.07	61.76	62.81	196,353	+0.05(+0.09%)
Apr 20, 2017	62.07	62.86	61.37	62.76	164,556	+1.10(+1.79%)
Apr 19, 2017	62.20	62.20	61.30	61.66	169,810	-0.24(-0.39%)
Apr 18, 2017	60.72	62.05	60.55	61.90	157,434	+0.70(+1.14%)
Apr 17, 2017	60.42	61.26	60.34	61.20	118,690	+0.86(+1.42%)
Apr 13, 2017	61.48	61.48	60.34	60.35	127,666	-1.17(-1.89%)
Apr 12, 2017	62.63	62.63	61.42	61.51	108,368	-1.36(-2.16%)
Apr 11, 2017	61.63	62.87	61.60	62.87	131,588	+0.99(+1.61%)
Apr 10, 2017	61.76	62.94	61.45	61.87	156,600	+0.27(+0.44%)
Apr 07, 2017	62.16	62.86	61.48	61.60	188,982	-0.73(-1.17%)
Apr 06, 2017	61.34	62.35	61.02	62.33	133,822	+1.05(+1.71%)
Apr 05, 2017	62.37	62.95	61.22	61.29	132,157	-0.67(-1.08%)
Apr 04, 2017	62.65	62.89	61.57	61.95	146,204	-0.76(-1.21%)

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.