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 (%)
Feb 26, 2021	156.10	158.52	154.49	154.70	163,491	-1.08(-0.69%)
Feb 25, 2021	161.28	162.42	155.35	155.77	106,788	-6.27(-3.87%)
Feb 24, 2021	164.88	164.88	161.81	162.04	138,174	-2.50(-1.52%)
Feb 23, 2021	163.97	165.66	162.34	164.54	125,098	-0.78(-0.47%)
Feb 22, 2021	162.41	165.50	162.08	165.31	87,468	+2.00(+1.22%)
Feb 19, 2021	160.43	163.57	158.68	163.32	109,063	+3.64(+2.28%)
Feb 18, 2021	163.31	163.44	159.67	159.67	151,564	-4.05(-2.47%)
Feb 17, 2021	165.03	165.67	162.76	163.72	59,280	-1.60(-0.97%)
Feb 16, 2021	165.04	165.64	163.28	165.32	77,986	+0.93(+0.57%)
Feb 12, 2021	162.42	165.04	162.42	164.39	71,049	+1.34(+0.82%)
Feb 11, 2021	162.47	163.97	160.88	163.05	179,813	+0.56(+0.34%)
Feb 10, 2021	164.62	164.82	161.65	162.49	101,281	-1.03(-0.63%)
Feb 09, 2021	162.76	164.36	160.67	163.52	175,082	+1.02(+0.63%)
Feb 08, 2021	159.63	162.54	158.33	162.50	95,430	+3.61(+2.27%)
Feb 05, 2021	161.09	161.73	156.91	158.89	220,764	-1.18(-0.74%)
Feb 04, 2021	154.49	160.29	153.23	160.07	192,522	+6.23(+4.05%)
Feb 03, 2021	151.69	154.13	150.53	153.84	92,716	+1.87(+1.23%)
Feb 02, 2021	152.66	153.86	151.00	151.97	159,648	+0.78(+0.51%)

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.