Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	131.32	135.07	131.07	133.99	549,157	+2.62(+2.00%)
Jan 30, 2023	131.65	133.17	130.80	131.37	91,742	-0.78(-0.59%)
Jan 27, 2023	131.64	132.18	130.46	132.14	60,477	+0.50(+0.38%)
Jan 26, 2023	131.02	131.77	129.16	131.64	94,762	+1.84(+1.42%)
Jan 25, 2023	127.88	130.60	126.45	129.80	116,142	+1.36(+1.06%)
Jan 24, 2023	128.59	130.00	127.93	128.45	150,432	-0.20(-0.15%)
Jan 23, 2023	129.87	130.08	128.27	128.65	87,952	-1.31(-1.00%)
Jan 20, 2023	128.13	129.97	126.90	129.95	117,302	+2.72(+2.14%)
Jan 19, 2023	129.68	130.06	127.23	127.23	82,946	-2.80(-2.15%)
Jan 18, 2023	132.37	134.22	129.18	130.03	102,671	-2.47(-1.87%)
Jan 17, 2023	132.13	133.25	131.83	132.50	105,476	-0.06(-0.04%)
Jan 13, 2023	131.04	133.11	130.09	132.56	76,709	+1.28(+0.97%)
Jan 12, 2023	130.66	131.75	129.34	131.29	162,434	+1.17(+0.90%)
Jan 11, 2023	130.90	131.36	129.99	130.12	127,685	-0.73(-0.56%)
Jan 10, 2023	131.59	132.89	129.92	130.84	155,370	+0.03(+0.02%)
Jan 09, 2023	138.04	139.50	130.73	130.82	186,523	-6.97(-5.06%)
Jan 06, 2023	140.49	140.49	137.69	137.78	136,932	-0.89(-0.64%)
Jan 05, 2023	139.91	140.64	137.65	138.68	204,682	-2.50(-1.77%)
Jan 04, 2023	141.18	142.35	140.02	141.18	128,869	+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.