Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	65.12	65.85	63.89	64.16	1,774,655	-1.39(-2.13%)
Jan 30, 2017	66.49	66.55	64.74	65.55	335,949	-1.45(-2.16%)
Jan 27, 2017	65.98	67.00	65.37	67.00	321,168	+1.30(+1.98%)
Jan 26, 2017	64.36	66.10	64.22	65.69	409,793	+1.29(+2.01%)
Jan 25, 2017	62.19	64.50	62.19	64.40	742,771	+3.06(+4.98%)
Jan 24, 2017	60.52	61.54	60.21	61.34	306,477	+1.28(+2.13%)
Jan 23, 2017	60.39	60.74	59.77	60.07	110,345	-0.48(-0.79%)
Jan 20, 2017	60.36	60.87	60.35	60.54	154,223	+0.22(+0.37%)
Jan 19, 2017	61.55	61.78	59.94	60.32	138,919	-0.94(-1.53%)
Jan 18, 2017	61.57	61.59	60.99	61.25	131,725	-0.04(-0.06%)
Jan 17, 2017	62.14	62.48	61.16	61.29	78,604	-1.21(-1.94%)
Jan 13, 2017		62.50	62.50	62.50	0	+0.96(+1.56%)
Jan 12, 2017	62.22	62.33	60.60	61.54	79,011	-1.03(-1.65%)
Jan 11, 2017	62.34	62.70	61.59	62.57	129,058	+0.07(+0.12%)
Jan 10, 2017	61.42	63.43	61.07	62.50	207,091	+1.38(+2.27%)
Jan 09, 2017	61.24	61.82	60.84	61.12	196,144	-0.29(-0.47%)
Jan 06, 2017	62.06	62.06	61.39	61.41	75,520	-0.42(-0.68%)
Jan 05, 2017	62.76	62.89	61.70	61.83	121,802	-1.03(-1.65%)
Jan 04, 2017	62.49	63.68	62.49	62.86	234,774	+0.53(+0.85%)

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.