Indicators

Msa Safety Inc (NY: MSA )

188.40 +3.18 (+1.72%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	162.25	163.08	161.38	162.36	53,427	+0.70(+0.43%)
May 27, 2021	162.51	163.13	161.39	161.66	77,445	+0.30(+0.19%)
May 26, 2021	161.82	162.17	160.77	161.36	101,254	+0.13(+0.08%)
May 25, 2021	158.50	161.88	158.12	161.24	109,588	+2.06(+1.29%)
May 24, 2021	159.11	159.47	157.27	159.18	53,466	+1.29(+0.82%)
May 21, 2021	158.29	159.68	156.99	157.88	368,811	+0.34(+0.21%)
May 20, 2021	157.16	159.25	155.47	157.54	63,416	+0.35(+0.22%)
May 19, 2021	159.35	159.35	156.09	157.20	92,711	-3.25(-2.02%)
May 18, 2021	163.91	164.15	160.35	160.44	107,907	-2.93(-1.79%)
May 17, 2021	162.21	163.64	161.15	163.37	93,870	+0.41(+0.25%)
May 14, 2021	160.61	163.81	159.75	162.97	112,495	+2.45(+1.53%)
May 13, 2021	156.57	161.41	156.57	160.51	155,170	+4.15(+2.66%)
May 12, 2021	159.63	159.89	156.45	156.36	134,372	-3.49(-2.18%)
May 11, 2021	157.90	160.21	157.90	159.85	118,000	-0.52(-0.32%)
May 10, 2021	159.21	161.03	158.47	160.37	99,033	+0.92(+0.57%)
May 07, 2021	155.51	159.50	154.14	159.45	64,656	+3.66(+2.35%)
May 06, 2021	157.19	159.96	154.83	155.79	90,700	-0.90(-0.57%)
May 05, 2021	157.31	157.79	155.05	156.69	76,742	-1.12(-0.71%)
May 04, 2021	156.12	159.11	155.33	157.80	79,710	+1.72(+1.10%)

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.