Skip to main content

Msa Safety Inc (NY: MSA )

184.32 +4.91 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 153.09 155.90 153.09 154.07 271,922 +0.44(+0.29%)
Apr 29, 2021 150.38 156.85 147.19 153.62 145,836 +0.44(+0.29%)
Apr 28, 2021 152.62 153.34 151.94 153.19 80,380 +1.07(+0.71%)
Apr 27, 2021 152.19 155.45 151.38 152.11 67,825 -0.46(-0.30%)
Apr 26, 2021 155.56 156.09 152.26 152.57 65,338 -2.35(-1.52%)
Apr 23, 2021 152.53 155.39 152.53 154.92 97,353 +2.89(+1.90%)
Apr 22, 2021 153.26 155.25 152.03 152.03 65,638 -0.45(-0.30%)
Apr 21, 2021 149.96 153.87 149.96 152.47 101,339 +2.56(+1.71%)
Apr 20, 2021 147.63 150.41 147.26 149.92 101,140 +1.66(+1.12%)
Apr 19, 2021 149.21 149.58 147.75 148.26 95,971 -0.89(-0.60%)
Apr 16, 2021 148.73 149.44 147.41 149.15 58,641 +1.60(+1.09%)
Apr 15, 2021 146.51 148.54 146.51 147.55 75,209 +1.41(+0.96%)
Apr 14, 2021 146.63 147.39 145.76 146.14 79,023 -0.45(-0.31%)
Apr 13, 2021 148.54 149.03 146.28 146.59 77,769 -1.65(-1.11%)
Apr 12, 2021 145.25 148.43 145.25 148.24 109,902 +2.09(+1.43%)
Apr 09, 2021 146.50 146.87 144.54 146.15 144,204 +0.47(+0.32%)
Apr 08, 2021 146.70 146.70 144.26 145.68 117,990 -0.48(-0.33%)
Apr 07, 2021 147.77 147.77 144.94 146.16 132,080 -0.56(-0.39%)
Apr 06, 2021 144.64 147.60 144.64 146.72 115,280 +1.21(+0.83%)
Apr 05, 2021 145.81 146.88 144.46 145.52 105,233 +0.32(+0.22%)
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.