Indicators

Msa Safety Inc (NY: MSA )

189.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	115.19	115.81	112.20	115.47	466,588	-2.11(-1.79%)
Feb 27, 2020	115.02	119.55	114.33	117.57	317,957	+0.42(+0.36%)
Feb 26, 2020	119.59	121.30	117.16	117.16	132,996	-1.56(-1.31%)
Feb 25, 2020	122.89	123.40	118.63	118.71	193,836	-4.05(-3.30%)
Feb 24, 2020	120.89	123.28	120.22	122.77	318,200	-2.48(-1.98%)
Feb 21, 2020	125.67	126.91	124.40	125.24	589,662	-0.48(-0.38%)
Feb 20, 2020	123.01	129.07	123.01	125.73	452,003	-7.82(-5.86%)
Feb 19, 2020	133.56	134.55	131.77	133.55	215,269	+0.27(+0.20%)
Feb 18, 2020	133.44	134.87	132.88	133.28	401,240	-0.25(-0.18%)
Feb 14, 2020	134.08	134.41	133.03	133.53	123,180	-0.54(-0.40%)
Feb 13, 2020	132.80	135.08	132.80	134.07	126,671	+0.72(+0.54%)
Feb 12, 2020	134.42	134.42	132.91	133.35	131,496	-0.30(-0.23%)
Feb 11, 2020	133.25	134.22	133.22	133.65	151,144	+1.00(+0.75%)
Feb 10, 2020	131.99	132.87	131.59	132.65	111,890	+0.25(+0.19%)
Feb 07, 2020	132.81	133.06	131.73	132.41	141,305	-0.73(-0.55%)
Feb 06, 2020	131.19	133.44	130.43	133.14	203,151	+2.44(+1.87%)
Feb 05, 2020	131.28	131.28	130.16	130.69	187,508	+0.73(+0.56%)
Feb 04, 2020	131.52	132.80	129.83	129.97	217,232	-0.44(-0.34%)

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.