Indicators

Msa Safety Inc (NY: MSA )

187.63 -1.51 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		71.05	71.05	71.05	0	-0.97(-1.35%)
Dec 28, 2017	72.11	72.11	71.37	72.02	83,616	+0.00(+0.00%)
Dec 27, 2017	72.00	72.90	71.44	72.02	88,528	+0.01(+0.01%)
Dec 26, 2017	72.68	73.17	71.86	72.01	72,581	-0.74(-1.02%)
Dec 22, 2017	73.35	73.46	72.55	72.76	147,186	-0.74(-1.01%)
Dec 21, 2017	72.85	73.90	72.85	73.50	103,071	+0.65(+0.89%)
Dec 20, 2017	73.44	74.31	72.71	72.85	114,683	-0.17(-0.24%)
Dec 19, 2017	74.04	75.10	72.90	73.02	123,143	-0.93(-1.25%)
Dec 18, 2017	73.22	74.19	73.19	73.95	136,970	+1.55(+2.14%)
Dec 15, 2017	71.53	73.57	71.46	72.40	623,066	+1.38(+1.95%)
Dec 14, 2017	72.41	73.02	70.80	71.01	206,213	-1.15(-1.59%)
Dec 13, 2017	71.53	73.06	71.53	72.16	148,492	+0.47(+0.65%)
Dec 12, 2017	72.41	72.90	71.62	71.69	220,260	-0.71(-0.99%)
Dec 11, 2017	73.78	73.78	71.82	72.41	267,366	-1.50(-2.03%)
Dec 08, 2017	75.57	75.99	73.88	73.91	144,705	+0.00(+0.00%)
Dec 07, 2017	75.00	75.93	74.63		206,227	+0.00(+0.00%)
Dec 06, 2017	75.07	75.66	74.71	75.07	83,275	+0.05(+0.07%)
Dec 05, 2017	76.58	76.61	75.01	75.01	126,295	-1.04(-1.36%)
Dec 04, 2017	77.80	77.80	75.91	76.05	265,946	-0.69(-0.90%)

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.