Indicators

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	119.00	119.00	115.92	117.64	540,471	-0.98(-0.83%)
Apr 28, 2022	119.23	121.38	112.20	118.63	268,491	+0.24(+0.21%)
Apr 27, 2022	118.05	120.45	118.05	118.39	168,978	-0.19(-0.16%)
Apr 26, 2022	121.92	122.34	117.93	118.57	206,671	-4.70(-3.81%)
Apr 25, 2022	122.45	123.91	119.19	123.27	203,871	-0.67(-0.54%)
Apr 22, 2022	125.65	127.62	123.44	123.94	197,628	-2.69(-2.12%)
Apr 21, 2022	129.31	130.25	125.51	126.63	120,235	-1.16(-0.91%)
Apr 20, 2022	127.49	129.89	127.49	127.79	91,988	+1.13(+0.89%)
Apr 19, 2022	124.14	127.22	124.14	126.66	91,935	+2.78(+2.24%)
Apr 18, 2022	123.21	124.16	122.18	123.88	87,461	+0.67(+0.55%)
Apr 14, 2022	126.00	127.33	123.04	123.21	77,885	-2.55(-2.03%)
Apr 13, 2022	124.40	127.52	124.40	125.77	116,486	+1.49(+1.20%)
Apr 12, 2022	126.91	127.69	123.82	124.27	136,153	-1.54(-1.22%)
Apr 11, 2022	127.85	128.62	125.61	125.81	104,125	-3.02(-2.35%)
Apr 08, 2022	129.81	132.13	128.76	128.84	92,326	-1.51(-1.16%)
Apr 07, 2022	132.64	132.64	129.71	130.35	128,475	-2.76(-2.07%)
Apr 06, 2022	132.37	133.26	130.62	133.10	82,001	-0.41(-0.31%)
Apr 05, 2022	133.64	135.15	131.99	133.51	86,568	+0.49(+0.37%)
Apr 04, 2022	133.26	133.26	130.52	133.03	69,946	-0.89(-0.66%)

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.