Indicators

Msa Safety Inc (NY: MSA )

189.26 -2.85 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	127.12	129.02	127.12	127.90	94,992	+0.11(+0.08%)
Apr 27, 2023	125.99	128.01	125.99	127.79	45,115	+1.89(+1.50%)
Apr 26, 2023	126.12	128.59	125.67	125.89	78,769	-1.26(-0.99%)
Apr 25, 2023	128.35	129.94	127.16	127.16	70,977	-1.48(-1.15%)
Apr 24, 2023	128.52	129.57	127.75	128.64	51,960	-0.42(-0.33%)
Apr 21, 2023	129.40	130.31	128.06	129.06	66,252	+0.25(+0.19%)
Apr 20, 2023	129.54	130.85	128.49	128.81	62,025	-0.87(-0.67%)
Apr 19, 2023	130.28	130.28	128.85	129.68	53,107	+0.16(+0.12%)
Apr 18, 2023	130.21	130.48	129.44	129.52	56,083	-0.20(-0.15%)
Apr 17, 2023	129.19	130.31	128.97	129.72	46,262	+0.84(+0.65%)
Apr 14, 2023	129.60	131.18	128.37	128.88	48,849	-0.82(-0.63%)
Apr 13, 2023	130.20	130.87	128.52	129.70	95,318	-0.01(-0.01%)
Apr 12, 2023	130.16	130.41	129.12	129.71	64,762	+0.38(+0.29%)
Apr 11, 2023	130.02	130.63	129.00	129.34	69,275	+0.13(+0.10%)
Apr 10, 2023	128.66	129.99	128.02	129.21	90,488	+0.10(+0.08%)
Apr 06, 2023	129.02	129.53	128.05	129.11	108,774	+0.51(+0.40%)
Apr 05, 2023	128.85	129.72	128.00	128.60	367,044	-0.62(-0.48%)
Apr 04, 2023	131.44	131.44	128.62	129.22	122,155	-2.39(-1.82%)

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.