Skip to main content

Msa Safety Inc (NY: MSA )

165.95 -1.34 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 191.85 194.40 191.25 192.52 100,079 +0.38(+0.20%)
Mar 27, 2024 193.19 193.48 191.31 192.14 138,876 -0.64(-0.33%)
Mar 26, 2024 188.90 192.84 187.92 192.78 166,073 +4.85(+2.58%)
Mar 25, 2024 186.15 189.24 185.87 187.92 96,350 +1.49(+0.80%)
Mar 22, 2024 186.67 186.78 185.23 186.43 115,487 +0.19(+0.10%)
Mar 21, 2024 181.54 186.63 181.06 186.24 197,961 +4.35(+2.39%)
Mar 20, 2024 182.53 183.70 181.02 181.90 142,424 -1.14(-0.62%)
Mar 19, 2024 181.99 183.60 181.10 183.04 126,050 +0.92(+0.51%)
Mar 18, 2024 182.98 183.64 181.78 182.12 98,251 +0.05(+0.03%)
Mar 15, 2024 181.76 184.24 181.11 182.07 379,316 -0.57(-0.31%)
Mar 14, 2024 185.85 185.96 182.21 182.63 101,392 -3.14(-1.69%)
Mar 13, 2024 186.31 186.75 184.87 185.78 101,577 -0.11(-0.06%)
Mar 12, 2024 183.52 186.23 183.32 185.88 102,236 +1.81(+0.98%)
Mar 11, 2024 184.79 184.86 183.01 184.07 91,427 -0.81(-0.44%)
Mar 08, 2024 185.95 187.22 184.12 184.89 78,261 +0.01(+0.01%)
Mar 07, 2024 185.92 186.29 183.87 184.88 86,656 -0.21(-0.11%)
Mar 06, 2024 183.22 186.29 183.22 185.09 96,091 +2.14(+1.17%)
Mar 05, 2024 183.91 185.84 182.81 182.95 103,025 -2.40(-1.29%)
Mar 04, 2024 183.07 186.54 183.07 185.35 117,086 +3.33(+1.83%)
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.