Indicators

Msa Safety Inc (NY: MSA )

183.93 -1.39 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.29	73.29	70.47	70.54	1,488,360	-2.46(-3.36%)
Apr 27, 2017	73.17	74.41	72.37	73.00	374,168	-0.29(-0.40%)
Apr 26, 2017	68.03	73.72	68.03	73.29	933,402	+6.91(+10.42%)
Apr 25, 2017	66.34	67.54	65.97	66.38	439,612	+0.82(+1.24%)
Apr 24, 2017	63.96	65.75	63.11	65.56	290,133	+2.56(+4.07%)
Apr 21, 2017	63.00	63.25	61.94	63.00	195,784	+0.05(+0.09%)
Apr 20, 2017	62.25	63.04	61.55	62.94	164,079	+1.11(+1.79%)
Apr 19, 2017	62.38	62.38	61.47	61.84	169,318	-0.24(-0.39%)
Apr 18, 2017	60.89	62.23	60.73	62.08	156,978	+0.70(+1.14%)
Apr 17, 2017	60.59	61.44	60.51	61.38	118,346	+0.86(+1.42%)
Apr 13, 2017	61.65	61.65	60.51	60.52	127,296	-1.17(-1.89%)
Apr 12, 2017	62.81	62.81	61.60	61.69	108,055	-1.36(-2.16%)
Apr 11, 2017	61.81	63.05	61.78	63.05	131,206	+1.00(+1.61%)
Apr 10, 2017	61.94	63.12	61.63	62.05	156,146	+0.27(+0.44%)
Apr 07, 2017	62.34	63.05	61.65	61.78	188,434	-0.73(-1.17%)
Apr 06, 2017	61.52	62.53	61.20	62.52	133,434	+1.05(+1.71%)
Apr 05, 2017	62.55	63.13	61.40	61.46	131,775	-0.67(-1.08%)
Apr 04, 2017	62.83	63.08	61.74	62.13	145,780	-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.