Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msa Safety Inc (NY: MSA )

189.03 -0.75 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 118.68 118.68 115.61 117.33 541,934 -0.98(-0.83%)
Apr 28, 2022 118.91 121.05 111.89 118.31 269,218 +0.24(+0.21%)
Apr 27, 2022 117.73 120.13 117.73 118.07 169,435 -0.19(-0.16%)
Apr 26, 2022 121.60 122.01 117.61 118.25 207,230 -4.69(-3.81%)
Apr 25, 2022 122.12 123.58 118.87 122.94 204,423 -0.67(-0.54%)
Apr 22, 2022 125.31 127.27 123.11 123.61 198,163 -2.68(-2.12%)
Apr 21, 2022 128.97 129.90 125.17 126.29 120,560 -1.16(-0.91%)
Apr 20, 2022 127.15 129.54 127.15 127.45 92,237 +1.13(+0.89%)
Apr 19, 2022 123.80 126.88 123.80 126.32 92,183 +2.77(+2.24%)
Apr 18, 2022 122.88 123.82 121.85 123.55 87,697 +0.67(+0.55%)
Apr 14, 2022 125.66 126.99 122.71 122.88 78,096 -2.55(-2.03%)
Apr 13, 2022 124.06 127.18 124.06 125.43 116,801 +1.49(+1.20%)
Apr 12, 2022 126.56 127.35 123.48 123.94 136,521 -1.54(-1.22%)
Apr 11, 2022 127.51 128.27 125.27 125.47 104,407 -3.01(-2.34%)
Apr 08, 2022 129.46 131.77 128.41 128.49 92,575 -1.51(-1.16%)
Apr 07, 2022 132.28 132.28 129.36 130.00 128,823 -2.75(-2.07%)
Apr 06, 2022 132.02 132.90 130.27 132.75 82,223 -0.41(-0.31%)
Apr 05, 2022 133.28 134.79 131.64 133.16 86,802 +0.49(+0.37%)
Apr 04, 2022 132.90 132.90 130.17 132.67 70,135 -0.88(-0.66%)
Apr 01, 2022 129.28 133.74 129.28 133.55 153,789 +4.55(+3.53%)
Mar 31, 2022 131.13 133.03 128.96 129.00 77,913 -3.40(-2.57%)
Mar 30, 2022 134.01 134.01 131.62 132.41 72,327 -1.06(-0.79%)
Mar 29, 2022 131.03 134.28 131.03 133.47 105,815 +3.49(+2.69%)
Mar 28, 2022 129.77 131.05 128.31 129.98 76,813 -0.35(-0.27%)
Mar 25, 2022 130.54 130.54 128.62 130.33 71,846 +0.50(+0.38%)
Mar 24, 2022 131.55 131.55 128.47 129.83 57,690 -0.61(-0.47%)
Mar 23, 2022 132.32 132.32 129.92 130.44 58,723 -2.29(-1.73%)
Mar 22, 2022 134.64 136.55 132.53 132.74 74,228 -0.95(-0.71%)
Mar 21, 2022 132.94 133.77 132.27 133.69 60,835 +0.88(+0.66%)
Mar 18, 2022 133.20 134.19 130.98 132.81 183,750 -0.44(-0.33%)
Mar 17, 2022 130.91 133.84 129.80 133.25 64,650 +1.88(+1.43%)
Mar 16, 2022 128.42 131.42 128.29 131.38 87,788 +3.80(+2.98%)
Mar 15, 2022 127.13 129.54 126.02 127.57 83,167 +1.57(+1.25%)
Mar 14, 2022 125.45 126.84 123.66 126.00 93,398 +1.53(+1.23%)
Mar 11, 2022 128.97 128.97 124.04 124.47 84,743 -4.14(-3.22%)
Mar 10, 2022 129.63 130.69 127.46 128.62 72,318 -3.19(-2.42%)
Mar 09, 2022 127.35 132.64 127.08 131.80 120,505 +6.75(+5.39%)
Mar 08, 2022 129.95 130.32 124.87 125.06 117,402 -5.73(-4.38%)
Mar 07, 2022 136.03 136.03 130.48 130.79 66,258 -5.29(-3.89%)
Mar 04, 2022 133.84 137.13 133.84 136.08 65,067 +0.40(+0.29%)
Mar 03, 2022 136.86 137.24 134.30 135.68 68,086 -0.18(-0.13%)
Mar 02, 2022 134.32 137.06 133.28 135.86 79,702 +2.78(+2.09%)
Mar 01, 2022 135.59 136.04 131.32 133.08 134,012 -2.15(-1.59%)
Feb 28, 2022 132.37 135.87 132.37 135.22 107,414 +1.06(+0.79%)
Feb 25, 2022 130.31 134.18 131.52 134.17 90,008 +4.24(+3.26%)
Feb 24, 2022 128.50 130.51 126.50 129.93 98,678 -1.38(-1.05%)
Feb 23, 2022 134.77 134.77 131.00 131.31 154,323 -3.05(-2.27%)
Feb 22, 2022 136.84 136.84 133.14 134.36 99,732 -1.95(-1.43%)
Feb 18, 2022 136.31 0 +3.97(+3.00%)
Feb 17, 2022 133.68 134.21 132.00 132.35 68,604 -2.72(-2.02%)
Feb 16, 2022 135.95 135.95 133.90 135.07 91,432 -0.55(-0.41%)
Feb 15, 2022 134.35 136.07 133.58 135.62 76,281 +2.83(+2.13%)
Feb 14, 2022 132.47 134.07 132.04 132.79 82,322 -0.33(-0.25%)
Feb 11, 2022 134.58 135.69 132.27 133.12 78,072 -0.34(-0.26%)
Feb 10, 2022 133.54 136.57 132.77 133.47 63,761 -1.67(-1.23%)
Feb 09, 2022 134.54 136.52 134.50 135.13 47,603 +2.00(+1.50%)
Feb 08, 2022 131.91 134.01 131.66 133.14 50,277 +1.55(+1.18%)
Feb 07, 2022 132.04 133.10 130.99 131.59 64,598 -0.49(-0.37%)
Feb 04, 2022 131.27 133.31 129.28 132.08 64,090 +0.07(+0.05%)
Feb 03, 2022 133.81 131.69 132.01 57,358 -2.91(-2.15%)
Feb 02, 2022 134.60 135.37 133.70 134.92 59,773 +0.22(+0.17%)
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.