Indicators

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	118.35	118.83	117.34	117.55	130,094	-1.18(-0.99%)
Nov 27, 2019	118.57	119.72	117.74	118.73	192,189	+0.35(+0.30%)
Nov 26, 2019	117.89	118.81	117.13	118.38	323,352	+0.73(+0.62%)
Nov 25, 2019	116.56	118.49	115.74	117.65	219,657	+1.55(+1.33%)
Nov 22, 2019	117.04	117.04	115.43	116.10	213,274	-0.26(-0.22%)
Nov 21, 2019	118.09	118.63	115.91	116.36	260,062	-1.43(-1.22%)
Nov 20, 2019	118.51	119.31	117.21	117.79	156,112	-1.41(-1.19%)
Nov 19, 2019	118.15	119.47	117.81	119.20	107,593	+1.78(+1.52%)
Nov 18, 2019	117.79	118.51	116.82	117.42	117,235	-0.80(-0.67%)
Nov 15, 2019	119.61	119.67	117.67	118.22	135,049	-0.74(-0.62%)
Nov 14, 2019	118.00	119.13	117.96	118.96	108,820	+0.76(+0.64%)
Nov 13, 2019	118.27	118.53	117.68	118.20	180,296	-0.39(-0.33%)
Nov 12, 2019	118.62	120.11	118.29	118.59	163,609	-0.44(-0.37%)
Nov 11, 2019	118.00	119.97	118.00	119.02	246,717	+0.02(+0.02%)
Nov 08, 2019	117.57	119.29	117.23	119.00	124,611	+1.10(+0.93%)
Nov 07, 2019	117.74	118.12	116.93	117.90	156,398	+1.05(+0.90%)
Nov 06, 2019	115.99	117.51	115.71	116.85	127,103	+0.67(+0.58%)
Nov 05, 2019	117.07	117.27	115.47	116.18	228,075	-0.11(-0.10%)
Nov 04, 2019	116.06	117.15	115.60	116.29	209,639	+1.18(+1.03%)

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.