Indicators

Msa Safety Inc (NY: MSA )

190.42 +0.67 (+0.35%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	129.33	133.28		133.12	263,378	+3.29(+2.54%)
Jan 28, 2022	127.57	129.53	125.43	129.82	94,117	+2.20(+1.72%)
Jan 27, 2022	131.73	132.30	127.14	127.63	70,621	-2.72(-2.09%)
Jan 26, 2022	133.11	136.15	128.23	130.35	119,852	-2.36(-1.78%)
Jan 25, 2022	133.28	133.28	128.71	132.71	117,502	-2.34(-1.73%)
Jan 24, 2022	131.60	135.10	129.20	135.05	112,619	+1.36(+1.01%)
Jan 21, 2022	136.91	137.74	133.43	133.69	78,975	-3.39(-2.47%)
Jan 20, 2022	138.40	140.38	136.71	137.08	58,813	-1.39(-1.00%)
Jan 19, 2022	140.92	141.09	138.27	138.47	54,927	-2.40(-1.71%)
Jan 18, 2022	140.65	141.49	139.40	140.87	55,324	-1.16(-0.82%)
Jan 14, 2022				142.03	0	-1.94(-1.35%)
Jan 13, 2022	141.51	144.99	140.82	143.97	82,250	+2.06(+1.45%)
Jan 12, 2022	141.00	142.96	139.11	141.91	93,371	+0.48(+0.34%)
Jan 11, 2022	139.12	141.77	138.44	141.43	61,019	+1.60(+1.14%)
Jan 10, 2022	141.65	141.98	138.82	139.83	57,048	-2.11(-1.49%)
Jan 07, 2022	140.80	142.46	140.80	141.95	62,874	+1.58(+1.13%)
Jan 06, 2022	141.52	141.89	139.72	140.37	79,862	-1.43(-1.01%)
Jan 05, 2022	144.86	146.05	141.57	141.80	57,929	-3.05(-2.11%)
Jan 04, 2022	143.66	146.60	142.93	144.85	67,877	+1.34(+0.93%)

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.