Skip to main content

Msa Safety Inc (NY: MSA )

185.68 +1.36 (+0.74%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 143.75 144.80 142.20 143.77 229,936 -0.03(-0.02%)
Mar 30, 2021 141.27 144.44 140.31 143.80 205,757 +2.07(+1.46%)
Mar 29, 2021 143.63 144.49 141.14 141.73 123,590 -2.79(-1.93%)
Mar 26, 2021 146.97 147.97 143.08 144.52 128,761 -1.87(-1.28%)
Mar 25, 2021 142.34 147.43 141.14 146.39 214,727 +2.88(+2.00%)
Mar 24, 2021 148.12 148.37 143.28 143.51 185,019 -4.68(-3.16%)
Mar 23, 2021 151.05 153.22 147.43 148.19 130,532 -4.30(-2.82%)
Mar 22, 2021 152.52 153.41 149.13 152.50 127,671 -0.36(-0.24%)
Mar 19, 2021 156.88 156.88 152.50 152.86 363,536 -4.49(-2.86%)
Mar 18, 2021 157.63 159.32 156.60 157.35 118,611 -0.64(-0.41%)
Mar 17, 2021 156.18 158.13 155.51 158.00 67,517 +1.45(+0.92%)
Mar 16, 2021 158.94 160.47 156.11 156.55 100,450 -2.19(-1.38%)
Mar 15, 2021 158.13 160.12 156.68 158.73 102,177 +0.76(+0.48%)
Mar 12, 2021 155.54 158.03 155.11 157.98 65,006 +1.90(+1.22%)
Mar 11, 2021 158.38 158.78 155.58 156.08 80,473 -2.36(-1.49%)
Mar 10, 2021 154.77 159.16 154.77 158.44 60,086 +2.78(+1.79%)
Mar 09, 2021 158.06 159.09 154.90 155.66 154,717 -1.30(-0.83%)
Mar 08, 2021 153.34 158.94 152.16 156.96 119,243 +3.83(+2.50%)
Mar 05, 2021 150.58 153.26 147.93 153.13 179,472 +3.47(+2.32%)
Mar 04, 2021 153.02 153.53 147.84 149.66 127,611 -4.43(-2.87%)
Mar 03, 2021 152.41 155.89 151.56 154.09 157,690 +1.40(+0.92%)
Mar 02, 2021 160.09 160.09 152.51 152.69 185,308 -7.97(-4.96%)
Mar 01, 2021 155.90 160.89 155.90 160.66 174,403 +6.37(+4.13%)
Feb 26, 2021 155.69 158.10 154.08 154.29 163,925 -1.07(-0.69%)
Feb 25, 2021 160.85 161.99 154.94 155.36 107,072 -6.25(-3.87%)
Feb 24, 2021 164.44 164.44 161.38 161.61 138,541 -2.49(-1.52%)
Feb 23, 2021 163.53 165.22 161.91 164.10 125,430 -0.78(-0.47%)
Feb 22, 2021 161.98 165.06 161.65 164.88 87,700 +1.99(+1.22%)
Feb 19, 2021 160.01 163.14 158.25 162.88 109,353 +3.63(+2.28%)
Feb 18, 2021 162.87 163.01 159.25 159.25 151,967 -4.03(-2.47%)
Feb 17, 2021 164.59 165.23 162.33 163.29 59,438 -1.60(-0.97%)
Feb 16, 2021 164.60 165.20 162.85 164.88 78,193 +0.93(+0.57%)
Feb 12, 2021 161.99 164.60 161.99 163.96 71,238 +1.34(+0.82%)
Feb 11, 2021 162.04 163.53 160.46 162.62 180,290 +0.55(+0.34%)
Feb 10, 2021 164.18 164.38 161.22 162.06 101,550 -1.02(-0.63%)
Feb 09, 2021 162.33 163.93 160.24 163.09 175,547 +1.01(+0.63%)
Feb 08, 2021 159.20 162.11 157.91 162.07 95,683 +3.60(+2.27%)
Feb 05, 2021 160.67 161.30 156.50 158.47 221,350 -1.18(-0.74%)
Feb 04, 2021 154.08 159.86 152.83 159.64 193,034 +6.21(+4.05%)
Feb 03, 2021 151.29 153.73 150.13 153.43 92,963 +1.86(+1.23%)
Feb 02, 2021 152.25 153.45 150.60 151.57 160,072 +0.78(+0.51%)
Feb 01, 2021 150.05 151.04 146.16 150.79 135,774 +1.55(+1.04%)
Jan 29, 2021 151.02 151.37 148.85 149.24 197,604 -2.52(-1.66%)
Jan 28, 2021 154.86 155.15 150.54 151.77 165,861 -2.57(-1.67%)
Jan 27, 2021 150.80 155.59 150.26 154.34 129,557 +1.06(+0.69%)
Jan 26, 2021 156.44 156.44 152.06 153.28 134,857 -2.91(-1.86%)
Jan 25, 2021 155.90 158.33 154.85 156.18 125,776 +0.32(+0.21%)
Jan 22, 2021 154.19 156.97 153.37 155.86 104,398 +0.26(+0.17%)
Jan 21, 2021 153.55 156.97 152.16 155.60 234,654 +1.42(+0.92%)
Jan 20, 2021 151.54 154.60 150.83 154.18 118,645 +2.78(+1.84%)
Jan 19, 2021 151.66 152.95 150.26 151.39 123,758 +0.69(+0.46%)
Jan 15, 2021 150.69 151.38 146.97 150.71 96,344 -0.37(-0.25%)
Jan 14, 2021 152.80 152.83 149.94 151.08 94,427 -0.52(-0.34%)
Jan 13, 2021 153.17 154.19 150.49 151.59 81,031 -2.08(-1.35%)
Jan 12, 2021 148.93 154.29 148.93 153.67 98,353 +4.29(+2.87%)
Jan 11, 2021 147.10 149.99 146.92 149.38 82,949 +0.59(+0.40%)
Jan 08, 2021 149.95 150.16 147.22 148.78 82,535 -0.92(-0.61%)
Jan 07, 2021 148.65 150.47 147.31 149.70 93,002 +1.74(+1.18%)
Jan 06, 2021 142.02 149.35 142.02 147.96 186,238 +5.73(+4.03%)
Jan 05, 2021 140.43 142.70 140.15 142.24 114,415 +2.57(+1.84%)
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.