Indicators

Msa Safety Inc (NY: MSA )

189.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	76.05	76.39	74.22	74.27	221,324	-1.33(-1.75%)
Feb 27, 2018	77.83	78.51	75.50	75.59	312,619	-2.46(-3.15%)
Feb 26, 2018	77.30	78.49	76.60	78.05	195,465	+1.05(+1.36%)
Feb 23, 2018	76.66	77.03	75.27	77.00	143,307	+0.97(+1.27%)
Feb 22, 2018				76.04	211,245	+2.12(+2.87%)
Feb 21, 2018	72.83	75.51	71.63	73.92	326,630	+3.49(+4.96%)
Feb 20, 2018	71.23	72.54	70.32	70.43	143,258	-1.05(-1.47%)
Feb 16, 2018		71.48	71.48	71.48	0	-0.15(-0.21%)
Feb 15, 2018	71.26	71.72	70.43	71.62	81,381	+0.92(+1.30%)
Feb 14, 2018	68.85	70.92	68.77	70.70	233,402	+1.56(+2.25%)
Feb 13, 2018	67.70	69.71	67.70	69.15	310,072	+1.11(+1.62%)
Feb 12, 2018	67.47	68.74	67.05	68.04	129,286	+0.83(+1.23%)
Feb 09, 2018	67.30	67.74	65.52	67.22	134,080	+0.50(+0.76%)
Feb 08, 2018	68.53	68.53	66.71	66.71	225,912	-1.74(-2.54%)
Feb 07, 2018	67.05	68.66	67.05	68.45	324,838	+0.89(+1.32%)
Feb 06, 2018	68.89	70.06	66.93	67.56	248,032	-3.03(-4.30%)
Feb 05, 2018	71.49	72.23	69.96	70.60	188,385	-1.71(-2.36%)
Feb 02, 2018	72.32	72.86	71.92	72.30	138,719	-0.47(-0.64%)

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.