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 (%)
Jul 29, 2022 121.40 126.14 119.82 125.25 248,354 +4.70(+3.90%)
Jul 28, 2022 128.48 128.48 119.53 120.54 153,212 -7.53(-5.88%)
Jul 27, 2022 126.87 128.90 125.77 128.08 131,758 +1.87(+1.48%)
Jul 26, 2022 125.60 126.38 124.61 126.20 116,032 +0.14(+0.11%)
Jul 25, 2022 126.60 126.64 125.08 126.07 105,177 +0.13(+0.10%)
Jul 22, 2022 125.67 126.55 124.92 125.94 41,986 +0.00(+0.00%)
Jul 21, 2022 123.77 125.99 123.69 125.94 58,265 +1.29(+1.03%)
Jul 20, 2022 124.35 124.75 123.69 124.65 102,678 +0.84(+0.68%)
Jul 19, 2022 120.32 123.89 119.89 123.81 75,968 +4.25(+3.56%)
Jul 18, 2022 121.13 121.18 119.26 119.56 86,920 -0.16(-0.13%)
Jul 15, 2022 119.55 120.06 118.31 119.71 64,605 +2.05(+1.74%)
Jul 14, 2022 116.61 117.98 115.46 117.67 71,353 -0.42(-0.35%)
Jul 13, 2022 118.53 118.97 115.14 118.08 75,670 -2.12(-1.76%)
Jul 12, 2022 120.64 121.72 118.85 120.20 91,740 -0.54(-0.44%)
Jul 11, 2022 119.77 120.84 119.66 120.74 132,578 +0.23(+0.19%)
Jul 08, 2022 120.54 121.09 119.38 120.50 71,672 -0.49(-0.40%)
Jul 07, 2022 119.87 121.40 119.87 120.99 55,347 +1.07(+0.90%)
Jul 06, 2022 119.64 120.46 119.28 119.92 122,136 -0.42(-0.35%)
Jul 05, 2022 117.04 120.70 116.97 120.34 111,468 +1.24(+1.04%)
Jul 01, 2022 118.15 120.00 117.32 119.10 98,493 +0.95(+0.80%)
Jun 30, 2022 114.95 118.38 114.95 118.15 148,743 +1.56(+1.34%)
Jun 29, 2022 118.34 118.34 115.43 116.59 79,310 -1.33(-1.13%)
Jun 28, 2022 119.44 120.45 117.82 117.92 82,833 -0.62(-0.53%)
Jun 27, 2022 117.95 118.88 117.44 118.54 74,422 +1.19(+1.01%)
Jun 24, 2022 114.90 118.33 113.71 117.35 281,226 +2.90(+2.53%)
Jun 23, 2022 113.69 114.53 112.64 114.45 79,702 +1.02(+0.90%)
Jun 22, 2022 112.05 114.32 112.04 113.43 109,251 +0.13(+0.11%)
Jun 21, 2022 112.44 114.29 110.17 113.30 101,518 +1.31(+1.17%)
Jun 17, 2022 112.57 113.97 111.72 112.00 221,002 +0.98(+0.88%)
Jun 16, 2022 113.15 113.15 110.64 111.02 122,354 -4.63(-4.00%)
Jun 15, 2022 115.74 117.17 113.84 115.64 137,968 -0.02(-0.02%)
Jun 14, 2022 117.98 118.59 114.97 115.66 121,954 -1.48(-1.27%)
Jun 13, 2022 118.05 119.08 116.52 117.15 158,206 -3.61(-2.99%)
Jun 10, 2022 120.92 121.70 119.20 120.76 111,900 -2.05(-1.67%)
Jun 09, 2022 123.69 124.22 122.53 122.81 83,727 -1.91(-1.53%)
Jun 08, 2022 125.57 126.52 124.48 124.72 51,289 -1.73(-1.37%)
Jun 07, 2022 124.07 126.45 123.62 126.45 82,314 +1.02(+0.82%)
Jun 06, 2022 125.06 125.90 124.67 125.42 84,066 +1.87(+1.52%)
Jun 03, 2022 123.53 124.84 123.01 123.55 126,135 -0.88(-0.71%)
Jun 02, 2022 123.85 124.97 123.24 124.43 157,408 +1.44(+1.17%)
Jun 01, 2022 125.43 125.43 121.76 122.99 117,681 -1.43(-1.15%)
May 31, 2022 125.12 126.45 124.02 124.42 250,630 -1.92(-1.52%)
May 27, 2022 123.78 126.65 123.63 126.34 116,112 +3.42(+2.78%)
May 26, 2022 122.19 123.78 121.63 122.92 126,270 +2.06(+1.70%)
May 25, 2022 120.27 122.23 118.56 120.87 450,479 -0.68(-0.56%)
May 24, 2022 118.21 122.91 117.64 121.55 499,787 +3.81(+3.23%)
May 23, 2022 117.56 118.58 116.45 117.74 239,644 +0.19(+0.16%)
May 20, 2022 117.92 117.92 115.47 117.56 173,146 +0.28(+0.24%)
May 19, 2022 116.25 118.57 115.41 117.27 211,478 +0.57(+0.48%)
May 18, 2022 119.78 121.16 116.46 116.71 147,777 -3.80(-3.15%)
May 17, 2022 119.06 121.21 118.05 120.50 172,090 +2.81(+2.39%)
May 16, 2022 117.75 118.83 115.91 117.69 120,106 -0.39(-0.33%)
May 13, 2022 117.11 118.91 116.33 118.08 155,491 +2.03(+1.75%)
May 12, 2022 115.75 116.58 113.42 116.06 171,537 +0.29(+0.25%)
May 11, 2022 116.33 118.96 115.20 115.76 268,829 -0.25(-0.22%)
May 10, 2022 119.78 119.78 114.44 116.02 181,206 -2.67(-2.25%)
May 09, 2022 117.45 119.81 117.42 118.69 126,298 -0.21(-0.18%)
May 06, 2022 120.40 120.69 117.68 118.90 150,585 -1.77(-1.47%)
May 05, 2022 122.63 123.22 119.69 120.67 119,928 -3.00(-2.43%)
May 04, 2022 117.45 123.75 117.42 123.68 230,959 +6.11(+5.20%)
May 03, 2022 116.64 118.16 114.84 117.56 190,342 +2.14(+1.85%)
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.