Indicators

Msa Safety Inc (NY: MSA )

189.57 -0.18 (-0.09%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	38.46	38.55	37.66	37.71	108,607	-1.13(-2.91%)
Jan 29, 2015	38.21	38.94	37.86	38.84	181,465	+0.65(+1.70%)
Jan 28, 2015	38.62	38.95	38.08	38.19	176,518	-0.22(-0.58%)
Jan 27, 2015	37.99	38.69	37.96	38.42	179,195	-0.15(-0.38%)
Jan 26, 2015	39.07	39.10	38.30	38.56	272,768	-0.68(-1.74%)
Jan 23, 2015	40.27	40.53	39.18	39.25	200,954	-1.09(-2.70%)
Jan 22, 2015	38.15	40.33	37.67	40.33	215,362	+2.57(+6.79%)
Jan 21, 2015	38.10	38.71	37.29	37.77	435,879	-0.39(-1.02%)
Jan 20, 2015	40.36	40.38	38.12	38.16	379,105	-2.24(-5.54%)
Jan 16, 2015	40.42	41.06	39.99	40.40	195,099	-0.28(-0.68%)
Jan 15, 2015	41.86	42.07	40.62	40.67	86,174	-0.95(-2.28%)
Jan 14, 2015	40.72	41.76	40.72	41.62	176,777	+0.31(+0.75%)
Jan 13, 2015	42.35	43.27	40.71	41.31	224,946	-0.50(-1.20%)
Jan 12, 2015	42.04	42.45	41.07	41.81	167,435	-0.35(-0.82%)
Jan 09, 2015	43.08	43.27	41.81	42.16	145,820	-0.83(-1.93%)
Jan 08, 2015	43.21	43.39	42.88	42.99	154,559	+0.23(+0.55%)
Jan 07, 2015	43.24	43.37	42.36	42.75	148,272	-0.06(-0.14%)
Jan 06, 2015	44.70	45.16	42.23	42.81	237,610	-1.90(-4.25%)
Jan 05, 2015	45.30	45.78	44.46	44.71	126,429	-0.90(-1.97%)

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.