Skip to main content

Msa Safety Inc (NY: MSA )

193.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.20 64.76 63.20 64.04 220,851 +0.92(+1.46%)
Mar 30, 2017 62.64 63.25 62.22 63.12 182,615 +0.53(+0.84%)
Mar 29, 2017 62.52 62.76 61.96 62.59 147,372 -0.07(-0.12%)
Mar 28, 2017 61.92 62.77 61.43 62.67 186,237 +0.53(+0.86%)
Mar 27, 2017 61.33 62.39 60.75 62.13 91,744 -0.15(-0.25%)
Mar 24, 2017 63.06 63.48 62.00 62.29 82,155 -0.57(-0.91%)
Mar 23, 2017 62.24 63.33 62.13 62.86 115,412 +0.86(+1.39%)
Mar 22, 2017 61.86 62.68 61.61 62.00 104,774 +0.12(+0.19%)
Mar 21, 2017 64.22 64.22 61.83 61.88 231,738 -1.77(-2.78%)
Mar 20, 2017 64.50 64.51 63.39 63.64 107,747 -0.86(-1.33%)
Mar 17, 2017 63.64 64.79 62.95 64.50 520,865 +0.92(+1.45%)
Mar 16, 2017 63.64 64.18 63.47 63.58 172,106 -0.01(-0.01%)
Mar 15, 2017 62.10 63.85 62.10 63.59 244,091 +1.72(+2.78%)
Mar 14, 2017 61.56 62.25 61.00 61.87 227,986 -0.19(-0.31%)
Mar 13, 2017 62.80 61.90 62.06 214,244 -0.44(-0.71%)
Mar 10, 2017 63.42 63.42 61.95 62.50 240,912 -0.12(-0.19%)
Mar 09, 2017 63.54 64.26 62.46 62.62 148,328 -0.89(-1.40%)
Mar 08, 2017 64.02 64.37 63.21 63.51 237,051 -0.68(-1.06%)
Mar 07, 2017 65.78 65.78 63.99 64.19 263,382 -1.67(-2.53%)
Mar 06, 2017 65.69 66.18 65.42 65.85 192,160 -0.17(-0.26%)
Mar 03, 2017 66.59 66.90 65.57 66.03 190,187 -0.93(-1.39%)
Mar 02, 2017 66.50 67.62 65.90 66.96 233,476 +0.43(+0.64%)
Mar 01, 2017 66.59 67.42 66.30 66.53 327,684 +1.08(+1.65%)
Feb 28, 2017 65.53 66.15 64.80 65.46 206,081 -0.65(-0.99%)
Feb 27, 2017 64.05 66.15 63.75 66.11 241,637 +2.07(+3.24%)
Feb 24, 2017 60.60 65.66 60.39 64.03 389,538 +1.18(+1.87%)
Feb 23, 2017 63.29 63.37 61.94 62.86 192,394 -0.37(-0.59%)
Feb 22, 2017 63.11 63.52 62.61 63.23 91,523 -0.14(-0.21%)
Feb 21, 2017 63.44 64.09 62.99 63.36 202,331 +0.05(+0.07%)
Feb 17, 2017 63.32 63.32 63.32 0 +0.51(+0.81%)
Feb 16, 2017 62.67 62.84 61.85 62.81 150,264 +0.35(+0.57%)
Feb 15, 2017 62.34 62.83 61.75 62.46 121,543 +0.03(+0.04%)
Feb 14, 2017 61.97 62.47 61.48 62.43 208,486 +0.07(+0.12%)
Feb 13, 2017 62.53 63.16 61.92 62.36 219,063 -0.10(-0.16%)
Feb 10, 2017 62.26 62.78 61.94 62.46 200,351 +0.54(+0.88%)
Feb 09, 2017 61.17 62.83 61.17 61.91 228,395 +0.77(+1.25%)
Feb 08, 2017 61.94 61.94 60.69 61.15 211,961 -0.78(-1.27%)
Feb 07, 2017 62.46 62.93 61.82 61.93 179,232 -0.41(-0.67%)
Feb 06, 2017 64.29 64.40 62.23 62.35 196,617 -2.06(-3.19%)
Feb 03, 2017 64.43 65.02 64.00 64.40 223,260 +0.62(+0.98%)
Feb 02, 2017 64.23 64.46 63.46 63.78 216,218 -0.23(-0.37%)
Feb 01, 2017 64.99 66.26 63.50 64.01 220,923 -0.32(-0.49%)
Jan 31, 2017 65.30 66.03 64.06 64.33 1,769,867 -1.40(-2.13%)
Jan 30, 2017 66.67 66.73 64.92 65.73 335,043 -1.45(-2.16%)
Jan 27, 2017 66.16 67.18 65.55 67.18 320,301 +1.31(+1.98%)
Jan 26, 2017 64.54 66.28 64.39 65.87 408,687 +1.30(+2.01%)
Jan 25, 2017 62.36 64.67 62.36 64.57 740,767 +3.07(+4.98%)
Jan 24, 2017 60.69 61.71 60.37 61.51 305,650 +1.28(+2.13%)
Jan 23, 2017 60.55 60.90 59.93 60.23 110,048 -0.48(-0.79%)
Jan 20, 2017 60.53 61.04 60.52 60.71 153,807 +0.23(+0.37%)
Jan 19, 2017 61.72 61.95 60.10 60.48 138,544 -0.94(-1.53%)
Jan 18, 2017 61.73 61.76 61.16 61.42 131,369 -0.04(-0.06%)
Jan 17, 2017 62.31 62.65 61.33 61.45 78,392 -1.22(-1.94%)
Jan 13, 2017 62.67 62.67 62.67 0 +0.96(+1.56%)
Jan 12, 2017 62.39 62.50 60.76 61.71 78,798 -1.04(-1.65%)
Jan 11, 2017 62.51 62.87 61.75 62.74 128,710 +0.07(+0.12%)
Jan 10, 2017 61.59 63.60 61.24 62.67 206,532 +1.39(+2.27%)
Jan 09, 2017 61.41 61.99 61.00 61.28 195,615 -0.29(-0.47%)
Jan 06, 2017 62.23 62.23 61.55 61.57 75,317 -0.42(-0.68%)
Jan 05, 2017 62.93 63.06 61.87 62.00 121,474 -1.04(-1.64%)
Jan 04, 2017 62.66 63.85 62.66 63.03 234,140 +0.53(+0.85%)
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.