Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.34 109.66 106.34 108.98 231,322 +2.26(+2.11%)
Jun 29, 2020 106.09 106.87 104.47 106.72 255,619 +1.42(+1.35%)
Jun 26, 2020 101.82 106.67 100.90 105.30 4,065,720 +2.87(+2.80%)
Jun 25, 2020 99.63 102.73 97.28 102.44 600,693 +2.05(+2.04%)
Jun 24, 2020 101.68 102.67 99.43 100.39 423,007 -2.98(-2.88%)
Jun 23, 2020 103.32 103.71 100.86 103.37 324,915 +0.85(+0.83%)
Jun 22, 2020 100.01 102.67 98.16 102.52 301,322 +1.81(+1.80%)
Jun 19, 2020 104.87 105.28 100.41 100.71 494,077 -2.25(-2.18%)
Jun 18, 2020 107.35 108.59 102.65 102.96 243,096 -5.96(-5.47%)
Jun 17, 2020 107.43 110.41 106.87 108.92 282,087 +1.37(+1.28%)
Jun 16, 2020 111.22 111.22 106.77 107.55 220,756 +0.71(+0.67%)
Jun 15, 2020 104.52 106.89 103.39 106.84 320,905 -0.37(-0.35%)
Jun 12, 2020 110.06 110.06 103.60 107.21 397,257 +1.04(+0.98%)
Jun 11, 2020 109.50 110.90 105.99 106.17 343,939 -6.47(-5.75%)
Jun 10, 2020 114.32 115.12 112.64 112.64 236,114 -2.14(-1.87%)
Jun 09, 2020 114.15 116.34 113.71 114.79 191,147 -1.99(-1.70%)
Jun 08, 2020 118.39 118.46 115.87 116.78 223,309 -0.50(-0.43%)
Jun 05, 2020 116.32 118.29 115.25 117.28 237,010 +3.96(+3.50%)
Jun 04, 2020 114.38 115.11 112.71 113.32 206,111 -2.63(-2.27%)
Jun 03, 2020 114.55 117.54 113.71 115.95 251,269 +2.81(+2.48%)
Jun 02, 2020 113.98 113.98 111.84 113.14 208,454 +0.19(+0.17%)
Jun 01, 2020 113.59 114.44 111.57 112.95 293,977 -0.31(-0.28%)
May 29, 2020 115.11 115.43 111.72 113.26 235,540 -3.03(-2.60%)
May 28, 2020 120.14 120.14 115.86 116.29 171,368 -2.58(-2.17%)
May 27, 2020 116.44 119.03 113.53 118.87 263,941 +4.39(+3.83%)
May 26, 2020 114.52 115.49 112.32 114.48 485,716 +3.65(+3.29%)
May 22, 2020 113.37 113.37 110.44 110.84 139,139 -1.95(-1.73%)
May 21, 2020 111.99 114.07 111.63 112.79 144,982 +0.21(+0.19%)
May 20, 2020 113.40 115.97 112.09 112.58 226,444 +1.71(+1.54%)
May 19, 2020 114.52 116.30 110.84 110.87 174,036 -4.28(-3.72%)
May 18, 2020 113.89 116.60 113.08 115.15 251,555 +6.19(+5.68%)
May 15, 2020 107.17 109.26 105.76 108.96 668,087 +1.05(+0.98%)
May 14, 2020 108.18 108.21 104.39 107.91 248,674 -2.13(-1.93%)
May 13, 2020 111.12 112.83 108.70 110.04 273,911 -2.06(-1.84%)
May 12, 2020 115.40 116.01 111.74 112.09 231,276 -3.36(-2.91%)
May 11, 2020 114.44 116.51 113.58 115.45 294,803 -0.69(-0.60%)
May 08, 2020 113.86 116.98 113.30 116.15 280,556 +4.80(+4.31%)
May 07, 2020 110.57 111.78 109.95 111.34 259,130 +2.33(+2.13%)
May 06, 2020 109.06 109.51 107.78 109.02 288,846 +0.09(+0.09%)
May 05, 2020 109.11 109.87 107.25 108.92 456,108 +1.94(+1.82%)
May 04, 2020 97.01 107.30 96.77 106.98 340,903 +7.02(+7.02%)
May 01, 2020 104.38 104.38 98.66 99.96 347,586 -6.81(-6.38%)
Apr 30, 2020 104.63 108.36 103.95 106.77 636,265 +6.51(+6.49%)
Apr 29, 2020 101.84 103.64 100.15 100.26 207,670 +1.40(+1.41%)
Apr 28, 2020 97.20 100.03 95.33 98.87 183,346 +4.26(+4.50%)
Apr 27, 2020 94.08 96.17 94.08 94.61 279,151 +0.81(+0.86%)
Apr 24, 2020 92.78 94.67 91.50 93.80 182,541 +2.00(+2.18%)
Apr 23, 2020 91.05 92.79 90.54 91.80 311,827 +0.24(+0.26%)
Apr 22, 2020 93.60 93.81 90.10 91.56 417,409 +0.85(+0.94%)
Apr 21, 2020 95.34 95.34 90.55 90.71 190,725 -7.02(-7.18%)
Apr 20, 2020 100.08 101.84 96.44 97.73 373,100 -4.76(-4.65%)
Apr 17, 2020 102.70 104.20 100.07 102.49 251,995 +3.05(+3.06%)
Apr 16, 2020 99.45 100.55 96.08 99.45 196,446 -0.27(-0.27%)
Apr 15, 2020 101.53 102.15 99.04 99.71 200,685 -5.31(-5.06%)
Apr 14, 2020 107.37 108.57 104.06 105.03 155,881 +0.75(+0.72%)
Apr 13, 2020 105.67 107.47 102.79 104.28 176,740 -3.46(-3.21%)
Apr 09, 2020 104.29 108.20 102.80 107.74 210,364 +5.44(+5.31%)
Apr 08, 2020 96.79 103.38 94.74 102.30 273,638 +7.53(+7.95%)
Apr 07, 2020 98.30 98.96 92.80 94.77 325,335 +0.87(+0.93%)
Apr 06, 2020 92.92 94.70 91.49 93.90 284,257 +5.26(+5.93%)
Apr 03, 2020 87.22 89.24 86.03 88.64 206,992 +0.24(+0.27%)
Apr 02, 2020 84.08 88.53 83.67 88.40 190,987 +3.81(+4.51%)
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.