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

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2024 188.03 188.72 186.15 187.16 316,164 -0.05(-0.03%)
Jun 27, 2024 186.67 188.63 186.54 187.21 201,508 +0.01(+0.01%)
Jun 26, 2024 186.87 188.09 185.95 187.19 241,844 -0.27(-0.14%)
Jun 25, 2024 190.35 190.45 183.48 187.46 263,910 -2.76(-1.45%)
Jun 24, 2024 187.07 190.75 187.07 190.23 230,088 +2.08(+1.11%)
Jun 21, 2024 186.84 189.14 186.02 188.14 564,076 +1.97(+1.06%)
Jun 20, 2024 184.47 186.55 183.04 186.17 229,187 +1.88(+1.02%)
Jun 18, 2024 181.90 185.09 180.06 184.28 195,154 +3.00(+1.66%)
Jun 17, 2024 176.78 181.97 176.78 181.28 187,052 +3.78(+2.13%)
Jun 14, 2024 176.08 178.08 174.90 177.50 169,188 -0.32(-0.18%)
Jun 13, 2024 176.07 178.14 174.49 177.82 142,341 +1.51(+0.85%)
Jun 12, 2024 173.89 176.60 173.89 176.32 134,065 +4.10(+2.38%)
Jun 11, 2024 170.96 172.33 169.63 172.22 132,750 +0.40(+0.23%)
Jun 10, 2024 169.51 171.82 168.57 171.82 164,051 +1.08(+0.63%)
Jun 07, 2024 173.19 174.13 170.67 170.74 93,622 -3.19(-1.83%)
Jun 06, 2024 175.79 176.21 172.34 173.93 132,028 -1.60(-0.91%)
Jun 05, 2024 177.31 177.31 174.17 175.53 206,914 -0.62(-0.35%)
Jun 04, 2024 175.31 177.38 174.82 176.15 143,012 +0.25(+0.14%)
Jun 03, 2024 179.07 179.80 174.94 175.90 187,332 -3.59(-2.00%)
May 31, 2024 178.13 179.96 177.42 179.49 247,890 +1.45(+0.81%)
May 30, 2024 178.76 179.22 177.51 178.04 159,827 -0.06(-0.03%)
May 29, 2024 180.12 181.02 177.88 178.10 176,992 -3.32(-1.83%)
May 28, 2024 186.24 187.35 181.41 181.42 108,874 -5.67(-3.03%)
May 24, 2024 189.22 189.30 186.72 187.10 96,714 -1.50(-0.80%)
May 23, 2024 189.95 190.84 187.89 188.60 124,137 -0.61(-0.32%)
May 22, 2024 188.44 192.07 188.10 189.21 143,745 -0.18(-0.09%)
May 21, 2024 190.46 192.17 188.79 189.39 119,249 -1.61(-0.85%)
May 20, 2024 188.98 191.71 188.91 191.00 156,278 +2.39(+1.27%)
May 17, 2024 188.97 189.58 187.26 188.61 177,721 -0.11(-0.06%)
May 16, 2024 191.24 191.24 187.49 188.72 145,626 -2.84(-1.48%)
May 15, 2024 189.40 192.84 189.40 191.56 153,552 +3.07(+1.63%)
May 14, 2024 188.47 188.82 187.73 188.49 152,464 +0.51(+0.27%)
May 13, 2024 191.11 191.11 187.97 187.98 99,914 -0.75(-0.40%)
May 10, 2024 189.38 189.66 187.50 188.73 99,583 +0.10(+0.05%)
May 09, 2024 187.11 189.00 186.18 188.63 94,360 +2.08(+1.11%)
May 08, 2024 186.94 187.99 185.47 186.55 220,058 -0.39(-0.21%)
May 07, 2024 184.18 188.54 184.18 186.94 247,951 +2.75(+1.49%)
May 06, 2024 183.91 185.72 183.02 184.19 164,543 +1.28(+0.70%)
May 03, 2024 185.63 185.63 181.95 182.91 135,578 -1.38(-0.75%)
May 02, 2024 183.73 185.97 182.02 184.29 166,954 +2.49(+1.37%)
May 01, 2024 179.13 184.17 179.13 181.81 203,724 +2.41(+1.34%)
Apr 30, 2024 185.41 193.00 177.43 179.40 397,845 -7.60(-4.06%)
Apr 29, 2024 187.51 188.62 186.06 187.00 215,831 -0.74(-0.39%)
Apr 26, 2024 188.02 189.66 187.44 187.73 100,355 +0.07(+0.04%)
Apr 25, 2024 188.47 188.47 186.31 187.66 81,506 -2.00(-1.05%)
Apr 24, 2024 188.59 190.11 187.13 189.66 158,653 +0.68(+0.36%)
Apr 23, 2024 187.56 189.59 187.56 188.99 75,931 +2.31(+1.24%)
Apr 22, 2024 185.36 188.63 184.28 186.68 82,933 +2.33(+1.26%)
Apr 19, 2024 185.47 186.28 182.90 184.35 91,668 -0.17(-0.09%)
Apr 18, 2024 185.56 186.72 184.36 184.52 84,531 -0.36(-0.19%)
Apr 17, 2024 187.21 188.14 184.85 184.88 116,044 -1.08(-0.58%)
Apr 16, 2024 186.39 186.95 185.32 185.96 69,804 -0.76(-0.40%)
Apr 15, 2024 189.63 190.99 186.16 186.72 96,264 -2.53(-1.33%)
Apr 12, 2024 191.44 191.44 188.81 189.25 103,802 -3.03(-1.58%)
Apr 11, 2024 191.25 192.44 189.70 192.28 87,951 +1.11(+0.58%)
Apr 10, 2024 189.78 191.51 189.33 191.16 64,376 -1.33(-0.69%)
Apr 09, 2024 193.33 193.84 190.52 192.50 105,669 -0.20(-0.10%)
Apr 08, 2024 194.20 194.30 192.59 192.70 103,598 -1.03(-0.53%)
Apr 05, 2024 190.44 194.93 190.44 193.73 225,326 +4.06(+2.14%)
Apr 04, 2024 191.54 193.83 189.15 189.67 99,848 -1.12(-0.59%)
Apr 03, 2024 188.86 191.70 188.86 190.80 203,157 +1.10(+0.58%)
Apr 02, 2024 189.20 190.00 186.73 189.69 136,843 -0.17(-0.09%)
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.