Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	86.82	87.83	86.06	87.83	155,424	+1.47(+1.70%)
Dec 28, 2018	86.50	87.68	85.25	86.35	180,970	+0.47(+0.54%)
Dec 27, 2018	83.21	86.05	82.68	85.89	172,071	+0.73(+0.85%)
Dec 26, 2018	82.37	85.24	80.79	85.16	176,802	+2.51(+3.03%)
Dec 24, 2018	83.07	85.21	81.71	82.66	85,869	-1.38(-1.64%)
Dec 21, 2018	91.24	91.24	83.45	84.03	774,761	-8.01(-8.70%)
Dec 20, 2018	90.81	92.84	90.26	92.05	274,386	+0.99(+1.08%)
Dec 19, 2018	92.21	94.39	90.40	91.06	141,293	-1.30(-1.40%)
Dec 18, 2018	92.29	93.73	91.94	92.35	193,263	+0.53(+0.58%)
Dec 17, 2018	93.42	94.52	91.36	91.82	179,462	-1.66(-1.77%)
Dec 14, 2018	92.68	94.28	92.34	93.48	126,550	-0.19(-0.20%)
Dec 13, 2018	94.76	95.91	92.77	93.67	93,197	-0.83(-0.88%)
Dec 12, 2018	94.10	95.88	93.98	94.50	84,839	+1.70(+1.83%)
Dec 11, 2018	93.22	94.27	91.73	92.80	98,323	+0.57(+0.62%)
Dec 10, 2018	92.79	93.49	91.71	92.23	150,920	-0.34(-0.36%)
Dec 07, 2018	95.62	97.14	91.88	92.57	198,144	-3.34(-3.49%)
Dec 06, 2018	94.31	95.98	92.99	95.91	168,040	+0.42(+0.44%)
Dec 04, 2018	101.81	101.81	95.07	95.49	180,434	-6.41(-6.29%)

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.