Indicators

Msa Safety Inc (NY: MSA )

190.44 +0.76 (+0.40%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	118.37	118.86	117.37	117.58	130,068	-1.18(-0.99%)
Nov 27, 2019	118.59	119.74	117.77	118.75	192,150	+0.35(+0.30%)
Nov 26, 2019	117.92	118.84	117.15	118.40	323,287	+0.73(+0.62%)
Nov 25, 2019	116.58	118.52	115.76	117.67	219,613	+1.55(+1.33%)
Nov 22, 2019	117.06	117.06	115.45	116.12	213,231	-0.26(-0.22%)
Nov 21, 2019	118.12	118.66	115.94	116.38	260,010	-1.43(-1.22%)
Nov 20, 2019	118.53	119.34	117.23	117.81	156,081	-1.41(-1.19%)
Nov 19, 2019	118.17	119.49	117.83	119.23	107,571	+1.78(+1.52%)
Nov 18, 2019	117.81	118.53	116.85	117.44	117,212	-0.80(-0.67%)
Nov 15, 2019	119.64	119.69	117.69	118.24	135,022	-0.74(-0.62%)
Nov 14, 2019	118.02	119.15	117.98	118.98	108,798	+0.76(+0.64%)
Nov 13, 2019	118.29	118.55	117.70	118.22	180,260	-0.39(-0.33%)
Nov 12, 2019	118.65	120.13	118.32	118.61	163,576	-0.44(-0.37%)
Nov 11, 2019	118.02	120.00	118.02	119.05	246,668	+0.02(+0.02%)
Nov 08, 2019	117.60	119.31	117.25	119.03	124,587	+1.10(+0.93%)
Nov 07, 2019	117.77	118.15	116.95	117.93	156,367	+1.05(+0.90%)
Nov 06, 2019	116.01	117.53	115.74	116.88	127,077	+0.67(+0.58%)
Nov 05, 2019	117.09	117.30	115.49	116.20	228,029	-0.11(-0.10%)
Nov 04, 2019	116.09	117.17	115.62	116.31	209,597	+1.18(+1.03%)

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.