Skip to main content

Msa Safety Inc (NY: MSA )

184.32 +4.91 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.14 43.36 41.99 42.96 240,053 -0.41(-0.95%)
Mar 30, 2015 42.84 43.63 42.73 43.37 79,114 +0.77(+1.80%)
Mar 27, 2015 42.27 42.80 41.84 42.61 104,881 +0.27(+0.63%)
Mar 26, 2015 42.48 42.86 42.15 42.34 105,451 -0.22(-0.53%)
Mar 25, 2015 44.10 44.10 42.51 42.56 138,275 -1.49(-3.38%)
Mar 24, 2015 44.15 44.73 43.81 44.05 128,789 -0.15(-0.33%)
Mar 23, 2015 44.10 44.35 43.76 44.20 119,021 +0.12(+0.27%)
Mar 20, 2015 43.13 44.16 43.07 44.08 328,636 +1.23(+2.87%)
Mar 19, 2015 42.97 43.41 42.57 42.85 63,798 -0.18(-0.42%)
Mar 18, 2015 42.80 43.34 42.40 43.03 141,107 +0.16(+0.36%)
Mar 17, 2015 41.06 43.17 41.06 42.87 227,616 +1.63(+3.95%)
Mar 16, 2015 41.61 41.84 40.70 41.24 295,480 -0.03(-0.06%)
Mar 13, 2015 43.00 43.44 41.18 41.27 230,020 -1.65(-3.85%)
Mar 12, 2015 43.05 43.99 42.86 42.92 259,120 +0.24(+0.57%)
Mar 11, 2015 42.20 42.73 41.81 42.68 144,420 +0.48(+1.14%)
Mar 10, 2015 41.97 42.64 41.48 42.20 194,595 -0.17(-0.41%)
Mar 09, 2015 40.62 42.92 40.62 42.37 199,495 +2.01(+4.97%)
Mar 06, 2015 40.76 41.03 39.81 40.37 163,094 -0.55(-1.35%)
Mar 05, 2015 42.05 42.36 40.65 40.92 138,468 -1.15(-2.72%)
Mar 04, 2015 42.68 42.92 41.98 42.06 187,311 -0.75(-1.75%)
Mar 03, 2015 42.97 43.12 42.59 42.81 88,007 -0.40(-0.94%)
Mar 02, 2015 43.67 43.92 43.04 43.22 97,369 -0.34(-0.79%)
Feb 27, 2015 42.79 43.73 42.69 43.56 210,546 +0.67(+1.57%)
Feb 26, 2015 41.86 43.34 41.86 42.89 106,480 +1.00(+2.38%)
Feb 25, 2015 42.66 42.72 41.71 41.89 179,536 -0.68(-1.60%)
Feb 24, 2015 42.87 43.54 42.54 42.57 108,517 -0.41(-0.96%)
Feb 23, 2015 43.13 43.30 42.47 42.98 126,558 -0.16(-0.36%)
Feb 20, 2015 43.23 43.60 42.29 43.14 166,034 -0.09(-0.22%)
Feb 19, 2015 42.61 43.43 42.38 43.23 117,262 +0.39(+0.90%)
Feb 18, 2015 42.81 43.06 41.85 42.85 304,366 -0.18(-0.42%)
Feb 17, 2015 42.08 44.10 41.24 43.03 624,172 +2.97(+7.42%)
Feb 13, 2015 39.97 40.06 40.06 40.06 279,249 +0.18(+0.45%)
Feb 12, 2015 40.21 40.36 39.76 39.88 133,382 +0.03(+0.09%)
Feb 11, 2015 40.42 40.75 39.73 39.84 105,781 -0.71(-1.74%)
Feb 10, 2015 40.75 40.75 40.00 40.55 67,730 -0.03(-0.08%)
Feb 09, 2015 41.11 41.53 40.34 40.58 95,706 -0.84(-2.04%)
Feb 06, 2015 41.43 42.22 40.86 41.43 134,120 +0.06(+0.15%)
Feb 05, 2015 40.87 41.48 40.75 41.37 88,588 +0.60(+1.48%)
Feb 04, 2015 40.19 40.94 40.06 40.76 209,694 +0.25(+0.62%)
Feb 03, 2015 38.90 40.55 38.90 40.51 152,490 +1.95(+5.07%)
Feb 02, 2015 38.02 38.64 37.14 38.56 158,388 +0.96(+2.54%)
Jan 30, 2015 38.35 38.44 37.55 37.60 108,917 -1.13(-2.91%)
Jan 29, 2015 38.10 38.82 37.75 38.73 181,983 +0.65(+1.70%)
Jan 28, 2015 38.51 38.84 37.97 38.08 177,023 -0.22(-0.58%)
Jan 27, 2015 37.89 38.57 37.85 38.31 179,707 -0.15(-0.38%)
Jan 26, 2015 38.95 38.99 38.19 38.45 273,548 -0.68(-1.74%)
Jan 23, 2015 40.15 40.42 39.07 39.13 201,528 -1.09(-2.70%)
Jan 22, 2015 38.04 40.22 37.56 40.22 215,977 +2.56(+6.79%)
Jan 21, 2015 37.99 38.60 37.18 37.66 437,124 -0.39(-1.02%)
Jan 20, 2015 40.25 40.26 38.01 38.05 380,188 -2.23(-5.54%)
Jan 16, 2015 40.31 40.94 39.88 40.28 195,656 -0.28(-0.68%)
Jan 15, 2015 41.74 41.95 40.51 40.56 86,420 -0.95(-2.28%)
Jan 14, 2015 40.61 41.64 40.61 41.50 177,282 +0.31(+0.75%)
Jan 13, 2015 42.23 43.15 40.59 41.19 225,589 -0.50(-1.20%)
Jan 12, 2015 41.93 42.33 40.95 41.69 167,914 -0.34(-0.82%)
Jan 09, 2015 42.96 43.15 41.69 42.04 146,237 -0.83(-1.93%)
Jan 08, 2015 43.09 43.27 42.76 42.86 155,001 +0.23(+0.55%)
Jan 07, 2015 43.11 43.24 42.24 42.63 148,696 -0.06(-0.14%)
Jan 06, 2015 44.57 45.03 42.11 42.69 238,289 -1.89(-4.25%)
Jan 05, 2015 45.17 45.65 44.34 44.59 126,790 -0.90(-1.97%)
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.