Indicators

Msa Safety Inc (NY: MSA )

191.55 +2.40 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	65.36	65.99	64.64	65.29	206,597	-0.65(-0.99%)
Feb 27, 2017	63.89	65.99	63.59	65.94	242,242	+2.07(+3.24%)
Feb 24, 2017	60.45	65.49	60.24	63.87	390,514	+1.17(+1.87%)
Feb 23, 2017	63.13	63.21	61.79	62.70	192,876	-0.37(-0.59%)
Feb 22, 2017	62.95	63.36	62.45	63.07	91,752	-0.14(-0.21%)
Feb 21, 2017	63.28	63.93	62.83	63.21	202,838	+0.05(+0.07%)
Feb 17, 2017		63.16	63.16	63.16	0	+0.51(+0.81%)
Feb 16, 2017	62.51	62.68	61.70	62.65	150,641	+0.35(+0.57%)
Feb 15, 2017	62.18	62.67	61.60	62.30	121,848	+0.03(+0.04%)
Feb 14, 2017	61.81	62.31	61.33	62.27	209,008	+0.07(+0.12%)
Feb 13, 2017	62.37	63.01	61.77	62.20	219,612	-0.10(-0.16%)
Feb 10, 2017	62.10	62.63	61.79	62.30	200,853	+0.54(+0.88%)
Feb 09, 2017	61.02	62.68	61.02	61.76	228,967	+0.76(+1.25%)
Feb 08, 2017	61.79	61.79	60.54	60.99	212,492	-0.78(-1.27%)
Feb 07, 2017	62.31	62.78	61.67	61.78	179,681	-0.41(-0.67%)
Feb 06, 2017	64.12	64.24	62.07	62.19	197,109	-2.05(-3.19%)
Feb 03, 2017	64.27	64.85	63.84	64.24	223,819	+0.62(+0.98%)
Feb 02, 2017	64.07	64.30	63.30	63.62	216,760	-0.23(-0.37%)

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.