Skip to main content

Msa Safety Inc (NY: MSA )

165.95 -1.34 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.44 98.17 95.62 96.42 214,909 -0.61(-0.62%)
Mar 28, 2019 96.01 97.66 96.01 97.03 118,768 +1.18(+1.24%)
Mar 27, 2019 94.92 96.11 94.19 95.84 150,599 +0.93(+0.98%)
Mar 26, 2019 94.68 95.79 94.20 94.91 182,550 +0.78(+0.83%)
Mar 25, 2019 92.91 94.51 92.48 94.13 222,395 +1.24(+1.34%)
Mar 22, 2019 94.68 94.68 92.68 92.89 203,863 -2.21(-2.32%)
Mar 21, 2019 94.90 96.80 94.67 95.09 167,380 -0.21(-0.22%)
Mar 20, 2019 95.71 96.25 93.71 95.31 113,293 -0.62(-0.65%)
Mar 19, 2019 96.20 96.80 95.51 95.93 228,906 -0.02(-0.02%)
Mar 18, 2019 95.30 96.56 95.10 95.95 135,006 +0.82(+0.86%)
Mar 15, 2019 94.68 96.14 94.68 95.13 357,431 +0.67(+0.71%)
Mar 14, 2019 95.27 95.27 94.21 94.46 203,822 -1.02(-1.06%)
Mar 13, 2019 97.13 97.58 95.09 95.48 200,016 -1.66(-1.71%)
Mar 12, 2019 97.45 97.61 96.33 97.14 136,180 -0.37(-0.38%)
Mar 11, 2019 95.46 97.81 95.46 97.51 147,011 +2.14(+2.25%)
Mar 08, 2019 94.77 95.63 94.67 95.37 133,085 +0.06(+0.06%)
Mar 07, 2019 95.10 95.63 93.60 95.31 284,984 +0.43(+0.45%)
Mar 06, 2019 95.39 95.75 94.88 94.88 168,412 -0.47(-0.49%)
Mar 05, 2019 95.79 96.14 94.78 95.35 131,411 -0.51(-0.54%)
Mar 04, 2019 96.02 96.38 94.95 95.86 186,144 +0.03(+0.03%)
Mar 01, 2019 97.13 97.13 95.51 95.83 155,712 -0.58(-0.60%)
Feb 28, 2019 96.89 97.29 96.34 96.41 188,157 -0.47(-0.48%)
Feb 27, 2019 96.64 97.37 95.88 96.88 265,770 -0.21(-0.22%)
Feb 26, 2019 96.75 98.26 96.62 97.09 377,502 +0.49(+0.51%)
Feb 25, 2019 97.59 97.83 96.59 96.60 385,458 -0.59(-0.60%)
Feb 22, 2019 97.99 97.99 96.58 97.18 270,245 -0.68(-0.70%)
Feb 21, 2019 93.11 98.00 93.11 97.86 352,255 +4.48(+4.79%)
Feb 20, 2019 94.40 95.84 92.73 93.39 344,994 -0.98(-1.04%)
Feb 19, 2019 94.25 95.20 93.23 94.37 212,998 -0.76(-0.79%)
Feb 15, 2019 94.94 95.44 94.44 95.12 192,496 +1.04(+1.11%)
Feb 14, 2019 93.99 95.49 93.99 94.08 188,717 -0.52(-0.55%)
Feb 13, 2019 95.04 95.50 93.78 94.60 245,977 +0.07(+0.07%)
Feb 12, 2019 95.29 95.55 93.87 94.53 186,625 -0.17(-0.18%)
Feb 11, 2019 94.44 94.80 93.53 94.70 180,537 +0.73(+0.78%)
Feb 08, 2019 92.73 94.31 92.73 93.97 167,924 +0.88(+0.95%)
Feb 07, 2019 93.39 93.94 92.03 93.08 134,047 -0.99(-1.06%)
Feb 06, 2019 93.81 94.85 93.47 94.08 132,737 +0.11(+0.12%)
Feb 05, 2019 92.95 94.90 92.22 93.97 175,434 +0.86(+0.93%)
Feb 04, 2019 92.31 93.13 91.52 93.10 177,836 +0.69(+0.74%)
Feb 01, 2019 93.06 93.66 91.88 92.42 142,736 -0.65(-0.70%)
Jan 31, 2019 91.41 93.55 90.85 93.07 293,928 +1.63(+1.78%)
Jan 30, 2019 91.92 91.92 89.60 91.44 247,615 +0.46(+0.50%)
Jan 29, 2019 90.06 91.23 89.57 90.98 199,492 +0.83(+0.92%)
Jan 28, 2019 91.52 91.83 89.60 90.16 165,264 -2.55(-2.76%)
Jan 25, 2019 92.72 94.26 91.45 92.71 126,912 +0.89(+0.97%)
Jan 24, 2019 91.91 92.82 91.37 91.82 110,750 -0.18(-0.19%)
Jan 23, 2019 92.82 93.57 90.68 92.00 143,638 -0.31(-0.33%)
Jan 22, 2019 92.66 93.16 91.18 92.30 161,400 -1.37(-1.47%)
Jan 18, 2019 92.34 94.69 91.81 93.68 164,587 +1.90(+2.06%)
Jan 17, 2019 90.70 93.05 90.61 91.78 177,150 +0.40(+0.44%)
Jan 16, 2019 90.79 92.49 90.25 91.38 399,237 +0.59(+0.65%)
Jan 15, 2019 90.33 91.34 89.79 90.79 192,775 +0.46(+0.50%)
Jan 14, 2019 90.20 91.14 89.12 90.33 130,892 -0.67(-0.74%)
Jan 11, 2019 90.69 91.32 89.07 91.00 177,612 -0.41(-0.45%)
Jan 10, 2019 90.32 92.44 89.09 91.41 161,042 +0.09(+0.10%)
Jan 09, 2019 91.30 92.41 90.56 91.32 347,704 +0.20(+0.22%)
Jan 08, 2019 89.54 91.25 88.55 91.12 131,024 +2.76(+3.12%)
Jan 07, 2019 88.76 89.08 87.53 88.36 205,613 -0.63(-0.71%)
Jan 04, 2019 87.18 89.35 86.75 88.99 206,569 +3.20(+3.72%)
Jan 03, 2019 88.08 88.08 84.36 85.79 170,266 -2.56(-2.90%)
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.