Indicators

Msa Safety Inc (NY: MSA )

189.26 -2.85 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	151.45	151.80	149.28	149.67	197,041	-2.53(-1.66%)
Jan 28, 2021	155.31	155.59	150.97	152.20	165,388	-2.58(-1.67%)
Jan 27, 2021	151.23	156.03	150.69	154.78	129,188	+1.06(+0.69%)
Jan 26, 2021	156.89	156.89	152.50	153.72	134,473	-2.91(-1.86%)
Jan 25, 2021	156.34	158.79	155.30	156.63	125,418	+0.33(+0.21%)
Jan 22, 2021	154.63	157.42	153.81	156.30	104,101	+0.26(+0.17%)
Jan 21, 2021	153.99	157.41	152.59	156.04	233,986	+1.43(+0.92%)
Jan 20, 2021	151.97	155.04	151.26	154.62	118,307	+2.79(+1.84%)
Jan 19, 2021	152.09	153.39	150.69	151.83	123,406	+0.69(+0.46%)
Jan 15, 2021	151.12	151.82	147.39	151.14	96,069	-0.37(-0.25%)
Jan 14, 2021	153.24	153.26	150.37	151.51	94,158	-0.52(-0.34%)
Jan 13, 2021	153.61	154.63	150.91	152.03	80,800	-2.08(-1.35%)
Jan 12, 2021	149.35	154.73	149.35	154.11	98,073	+4.31(+2.87%)
Jan 11, 2021	147.52	150.42	147.34	149.80	82,713	+0.59(+0.40%)
Jan 08, 2021	150.38	150.59	147.64	149.21	82,300	-0.92(-0.61%)
Jan 07, 2021	149.07	150.90	147.73	150.13	92,737	+1.74(+1.18%)
Jan 06, 2021	142.42	149.78	142.42	148.38	185,708	+5.74(+4.03%)
Jan 05, 2021	140.83	143.11	140.55	142.64	114,089	+2.58(+1.84%)

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.