Indicators

Msa Safety Inc (NY: MSA )

183.93 -1.39 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	131.67	135.44	131.43	134.35	547,675	+2.63(+2.00%)
Jan 30, 2023	132.01	133.53	131.15	131.72	91,494	-0.78(-0.59%)
Jan 27, 2023	132.00	132.54	130.81	132.50	60,314	+0.50(+0.38%)
Jan 26, 2023	131.38	132.12	129.51	132.00	94,506	+1.84(+1.42%)
Jan 25, 2023	128.22	130.95	126.80	130.16	115,829	+1.36(+1.06%)
Jan 24, 2023	128.94	130.36	128.27	128.80	150,026	-0.20(-0.15%)
Jan 23, 2023	130.22	130.44	128.62	128.99	87,715	-1.31(-1.01%)
Jan 20, 2023	128.48	130.32	127.24	130.30	116,985	+2.73(+2.14%)
Jan 19, 2023	130.03	130.41	127.57	127.57	82,722	-2.81(-2.15%)
Jan 18, 2023	132.73	134.59	129.52	130.38	102,394	-2.48(-1.87%)
Jan 17, 2023	132.49	133.61	132.18	132.86	105,191	-0.06(-0.04%)
Jan 13, 2023	131.40	133.47	130.44	132.92	76,502	+1.28(+0.97%)
Jan 12, 2023	131.01	132.10	129.69	131.64	161,996	+1.17(+0.90%)
Jan 11, 2023	131.26	131.71	130.34	130.47	127,340	-0.73(-0.56%)
Jan 10, 2023	131.95	133.25	130.27	131.20	154,951	+0.03(+0.02%)
Jan 09, 2023	138.41	139.88	131.08	131.17	186,020	-6.98(-5.06%)
Jan 06, 2023	140.87	140.87	138.06	138.15	136,563	-0.90(-0.64%)
Jan 05, 2023	140.29	141.02	138.03	139.05	204,130	-2.51(-1.77%)
Jan 04, 2023	141.56	142.73	140.40	141.56	128,522	+0.43(+0.31%)

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.