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 (%)
Jan 31, 2023	131.34	135.10	131.10	134.01	549,048	+2.62(+2.00%)
Jan 30, 2023	131.68	133.20	130.82	131.39	91,723	-0.78(-0.59%)
Jan 27, 2023	131.67	132.21	130.49	132.17	60,465	+0.50(+0.38%)
Jan 26, 2023	131.05	131.79	129.19	131.67	94,743	+1.84(+1.41%)
Jan 25, 2023	127.90	130.62	126.48	129.83	116,119	+1.36(+1.06%)
Jan 24, 2023	128.62	130.03	127.95	128.47	150,402	-0.20(-0.15%)
Jan 23, 2023	129.90	130.11	128.30	128.67	87,934	-1.31(-1.01%)
Jan 20, 2023	128.16	130.00	126.92	129.98	117,278	+2.72(+2.14%)
Jan 19, 2023	129.70	130.09	127.25	127.25	82,929	-2.80(-2.15%)
Jan 18, 2023	132.39	134.25	129.20	130.06	102,651	-2.48(-1.87%)
Jan 17, 2023	132.16	133.28	131.85	132.53	105,454	-0.06(-0.04%)
Jan 13, 2023	131.07	133.14	130.12	132.59	76,694	+1.28(+0.97%)
Jan 12, 2023	130.68	131.77	129.37	131.31	162,402	+1.17(+0.90%)
Jan 11, 2023	130.93	131.38	130.02	130.14	127,659	-0.73(-0.56%)
Jan 10, 2023	131.62	132.92	129.95	130.87	155,339	+0.03(+0.02%)
Jan 09, 2023	138.06	139.53	130.75	130.84	186,486	-6.97(-5.05%)
Jan 06, 2023	140.52	140.52	137.72	137.81	136,905	-0.89(-0.64%)
Jan 05, 2023	139.94	140.67	137.68	138.70	204,641	-2.51(-1.77%)
Jan 04, 2023	141.21	142.38	140.05	141.21	128,844	+0.43(+0.31%)

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.