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 (%)
Sep 29, 2023	159.02	159.02	156.10	156.35	132,788	-1.70(-1.07%)
Sep 28, 2023	157.42	159.32	157.14	158.05	134,815	+1.27(+0.81%)
Sep 27, 2023	157.56	159.08	156.39	156.78	152,595	-0.91(-0.58%)
Sep 26, 2023	161.39	161.94	157.47	157.69	141,742	-3.35(-2.08%)
Sep 25, 2023	161.96	162.11	160.49	161.04	94,495	-1.68(-1.03%)
Sep 22, 2023	163.70	164.79	162.66	162.72	88,107	-1.38(-0.84%)
Sep 21, 2023	165.34	165.34	162.93	164.09	69,612	-1.47(-0.89%)
Sep 20, 2023	167.98	168.47	165.08	165.56	81,798	-1.72(-1.03%)
Sep 19, 2023	169.56	169.68	167.17	167.28	92,850	-2.75(-1.62%)
Sep 18, 2023	171.45	172.93	169.94	170.03	71,205	-0.93(-0.55%)
Sep 15, 2023	172.01	173.96	170.00	170.96	316,681	-2.06(-1.19%)
Sep 14, 2023	171.84	174.12	170.59	173.02	143,343	+1.52(+0.88%)
Sep 13, 2023	171.85	172.06	168.76	171.50	141,047	+0.06(+0.03%)
Sep 12, 2023	171.13	173.89	171.13	171.44	66,802	-0.19(-0.11%)
Sep 11, 2023	169.42	172.11	169.33	171.63	85,972	+1.47(+0.86%)
Sep 08, 2023	171.45	172.56	170.03	170.16	95,641	-1.05(-0.61%)
Sep 07, 2023	175.20	175.20	169.98	171.22	156,673	-3.18(-1.83%)
Sep 06, 2023	174.18	176.95	174.10	174.40	75,450	+0.13(+0.07%)
Sep 05, 2023	182.52	182.52	173.45	174.27	113,239	-9.22(-5.03%)

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.