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 31, 2020 94.98 99.03 94.47 95.75 258,989 -0.61(-0.63%)
Mar 30, 2020 91.66 97.13 89.83 96.35 284,163 +5.54(+6.11%)
Mar 27, 2020 92.59 94.30 89.23 90.81 190,461 -5.50(-5.71%)
Mar 26, 2020 92.46 98.05 92.46 96.31 223,728 +4.66(+5.08%)
Mar 25, 2020 89.88 94.29 86.31 91.65 306,686 +1.65(+1.83%)
Mar 24, 2020 83.87 90.28 83.26 90.00 359,842 +7.66(+9.31%)
Mar 23, 2020 90.35 90.81 79.07 82.34 352,442 -9.30(-10.15%)
Mar 20, 2020 103.10 103.80 90.61 91.64 517,690 -11.49(-11.14%)
Mar 19, 2020 110.06 114.47 95.83 103.13 353,657 -6.61(-6.03%)
Mar 18, 2020 103.54 114.21 102.66 109.74 526,316 +0.98(+0.90%)
Mar 17, 2020 99.93 109.17 97.20 108.76 470,924 +11.24(+11.53%)
Mar 16, 2020 101.12 104.46 96.50 97.52 329,678 -12.90(-11.69%)
Mar 13, 2020 89.63 110.42 88.77 110.42 397,516 +19.02(+20.81%)
Mar 12, 2020 95.17 99.22 89.06 91.41 534,616 -9.80(-9.69%)
Mar 11, 2020 107.60 109.19 101.06 101.21 704,540 -9.08(-8.24%)
Mar 10, 2020 118.47 118.47 106.70 110.29 545,968 -5.49(-4.74%)
Mar 09, 2020 114.89 118.27 114.52 115.78 319,781 -6.65(-5.43%)
Mar 06, 2020 119.03 122.51 118.34 122.43 368,978 +0.19(+0.16%)
Mar 05, 2020 120.64 122.58 119.59 122.24 306,353 -1.35(-1.09%)
Mar 04, 2020 121.41 123.78 120.46 123.59 246,517 +4.14(+3.47%)
Mar 03, 2020 120.65 122.64 118.50 119.45 299,143 -1.11(-0.92%)
Mar 02, 2020 115.67 120.60 114.62 120.56 268,648 +5.44(+4.73%)
Feb 28, 2020 114.84 115.46 111.86 115.11 468,014 -2.10(-1.79%)
Feb 27, 2020 114.67 119.18 113.98 117.22 318,929 +0.42(+0.36%)
Feb 26, 2020 119.22 120.94 116.80 116.80 133,403 -1.55(-1.31%)
Feb 25, 2020 122.51 123.02 118.27 118.35 194,428 -4.04(-3.30%)
Feb 24, 2020 120.53 122.90 119.86 122.39 319,173 -2.47(-1.98%)
Feb 21, 2020 125.29 126.53 124.02 124.86 591,465 -0.48(-0.39%)
Feb 20, 2020 122.64 128.67 122.64 125.34 453,385 -7.80(-5.86%)
Feb 19, 2020 133.15 134.14 131.37 133.14 215,927 +0.27(+0.20%)
Feb 18, 2020 133.03 134.46 132.48 132.87 402,466 -0.25(-0.18%)
Feb 14, 2020 133.67 134.00 132.63 133.12 123,556 -0.54(-0.40%)
Feb 13, 2020 132.39 134.67 132.39 133.66 127,058 +0.72(+0.54%)
Feb 12, 2020 134.01 134.01 132.50 132.94 131,898 -0.30(-0.23%)
Feb 11, 2020 132.84 133.81 132.82 133.24 151,606 +0.99(+0.75%)
Feb 10, 2020 131.59 132.47 131.19 132.25 112,232 +0.25(+0.19%)
Feb 07, 2020 132.40 132.66 131.32 132.00 141,737 -0.73(-0.55%)
Feb 06, 2020 130.79 133.03 130.03 132.73 203,772 +2.43(+1.87%)
Feb 05, 2020 130.88 130.88 129.76 130.30 188,081 +0.73(+0.56%)
Feb 04, 2020 131.12 132.39 129.44 129.57 217,896 -0.44(-0.34%)
Feb 03, 2020 128.71 131.66 128.07 130.01 207,767 +2.10(+1.64%)
Jan 31, 2020 129.55 129.66 127.44 127.91 665,436 -2.56(-1.96%)
Jan 30, 2020 129.52 130.53 128.61 130.47 132,174 -0.02(-0.01%)
Jan 29, 2020 130.95 131.96 130.45 130.49 128,640 -0.29(-0.22%)
Jan 28, 2020 129.89 131.09 129.32 130.78 138,404 +1.59(+1.23%)
Jan 27, 2020 126.78 129.90 126.40 129.18 208,300 +0.39(+0.30%)
Jan 24, 2020 128.99 129.92 127.29 128.80 186,474 +0.10(+0.08%)
Jan 23, 2020 128.24 128.94 126.55 128.69 151,115 +0.18(+0.14%)
Jan 22, 2020 129.59 130.12 128.03 128.51 159,084 -0.43(-0.34%)
Jan 21, 2020 128.87 129.36 127.67 128.95 187,029 -0.28(-0.22%)
Jan 17, 2020 130.65 130.80 128.55 129.23 197,924 -0.80(-0.62%)
Jan 16, 2020 127.58 130.07 126.88 130.03 171,845 +3.55(+2.80%)
Jan 15, 2020 126.25 127.59 125.38 126.49 205,020 -0.55(-0.43%)
Jan 14, 2020 125.86 127.60 124.81 127.03 262,574 +1.06(+0.84%)
Jan 13, 2020 123.79 126.02 123.79 125.98 204,495 +2.29(+1.85%)
Jan 10, 2020 123.57 124.33 122.83 123.68 126,048 +0.24(+0.19%)
Jan 09, 2020 122.53 123.92 122.53 123.45 178,456 +1.29(+1.06%)
Jan 08, 2020 121.00 122.72 120.69 122.16 204,862 +1.53(+1.27%)
Jan 07, 2020 120.52 121.37 120.15 120.63 65,410 -0.42(-0.34%)
Jan 06, 2020 119.95 121.32 119.72 121.04 194,101 -0.41(-0.33%)
Jan 03, 2020 119.97 121.82 119.49 121.45 108,238 +0.06(+0.05%)
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.