Indicators

Msa Safety Inc (NY: MSA )

189.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	73.73	74.00	71.94	72.55	310,857	-1.17(-1.58%)
Sep 28, 2017	72.74	73.74	72.09	73.72	159,379	+0.84(+1.15%)
Sep 27, 2017	71.17	73.10	70.94	72.88	321,657	+2.05(+2.90%)
Sep 26, 2017	70.37	71.34	70.25	70.82	223,894	+0.50(+0.71%)
Sep 25, 2017	70.19	71.07	69.51	70.32	114,314	+0.09(+0.13%)
Sep 22, 2017	68.41	70.40	68.41	70.23	170,124	+1.72(+2.52%)
Sep 21, 2017	68.11	68.66	67.75	68.51	129,839	+0.47(+0.68%)
Sep 20, 2017	68.03	68.39	67.65	68.04	301,122	+0.12(+0.17%)
Sep 19, 2017	67.34	67.98	67.18	67.92	176,567	+0.63(+0.94%)
Sep 18, 2017	67.80	68.27	67.11	67.29	204,568	-0.57(-0.85%)
Sep 15, 2017	67.28	68.32	67.00	67.87	819,250	+0.84(+1.25%)
Sep 14, 2017	66.11	67.09	65.72	67.03	150,606	+0.94(+1.42%)
Sep 13, 2017	65.06	66.44	65.06	66.09	202,343	+0.55(+0.84%)
Sep 12, 2017	65.91	66.38	64.13	65.54	967,638	-0.16(-0.25%)
Sep 11, 2017	65.29	66.37	65.09	65.71	395,236	+1.16(+1.80%)
Sep 08, 2017	65.11	65.35	64.42	64.55	446,906	-0.82(-1.26%)
Sep 07, 2017	65.28	65.62	64.78	65.37	178,866	+0.26(+0.39%)
Sep 06, 2017	65.13	65.45	64.78	65.11	133,700	+0.16(+0.24%)
Sep 05, 2017	65.57	66.07	64.76	64.96	132,594	-0.72(-1.10%)

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.