Skip to main content

Msa Safety Inc (NY: MSA )

193.73 +0.52 (+0.27%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.99 98.72 96.15 96.96 213,718 -0.61(-0.62%)
Mar 28, 2019 96.54 98.21 96.54 97.57 118,110 +1.19(+1.24%)
Mar 27, 2019 95.45 96.65 94.72 96.37 149,765 +0.94(+0.98%)
Mar 26, 2019 95.21 96.33 94.72 95.44 181,539 +0.79(+0.83%)
Mar 25, 2019 93.43 95.03 93.00 94.65 221,163 +1.25(+1.34%)
Mar 22, 2019 95.20 95.20 93.20 93.40 202,734 -2.22(-2.32%)
Mar 21, 2019 95.43 97.34 95.19 95.62 166,453 -0.22(-0.23%)
Mar 20, 2019 96.24 96.79 94.24 95.84 112,666 -0.63(-0.65%)
Mar 19, 2019 96.74 97.34 96.04 96.47 227,638 -0.02(-0.02%)
Mar 18, 2019 95.83 97.10 95.63 96.49 134,259 +0.83(+0.86%)
Mar 15, 2019 95.21 96.67 95.21 95.66 355,451 +0.68(+0.71%)
Mar 14, 2019 95.80 95.80 94.73 94.99 202,693 -1.02(-1.06%)
Mar 13, 2019 97.67 98.12 95.62 96.01 198,909 -1.67(-1.71%)
Mar 12, 2019 98.00 98.16 96.86 97.68 135,425 -0.38(-0.38%)
Mar 11, 2019 95.99 98.36 95.99 98.05 146,197 +2.16(+2.25%)
Mar 08, 2019 95.30 96.16 95.19 95.90 132,347 +0.06(+0.06%)
Mar 07, 2019 95.63 96.16 94.12 95.84 283,405 +0.43(+0.45%)
Mar 06, 2019 95.92 96.28 95.41 95.41 167,479 -0.47(-0.49%)
Mar 05, 2019 96.33 96.67 95.31 95.88 130,683 -0.52(-0.53%)
Mar 04, 2019 96.55 96.92 95.47 96.39 185,113 +0.03(+0.03%)
Mar 01, 2019 97.67 97.67 96.05 96.37 154,850 -0.58(-0.60%)
Feb 28, 2019 97.43 97.83 96.87 96.95 187,115 -0.47(-0.48%)
Feb 27, 2019 97.18 97.91 96.41 97.42 264,298 -0.22(-0.22%)
Feb 26, 2019 97.28 98.80 97.16 97.63 375,411 +0.50(+0.51%)
Feb 25, 2019 98.14 98.37 97.12 97.13 383,323 -0.59(-0.60%)
Feb 22, 2019 98.53 98.53 97.12 97.72 268,748 -0.68(-0.70%)
Feb 21, 2019 93.63 98.55 93.63 98.41 350,303 +4.50(+4.79%)
Feb 20, 2019 94.92 96.37 93.25 93.91 343,084 -0.98(-1.04%)
Feb 19, 2019 94.77 95.73 93.75 94.89 211,818 -0.76(-0.79%)
Feb 15, 2019 95.47 95.97 94.97 95.65 191,429 +1.05(+1.11%)
Feb 14, 2019 94.52 96.02 94.52 94.60 187,672 -0.52(-0.55%)
Feb 13, 2019 95.56 96.03 94.30 95.13 244,615 +0.07(+0.07%)
Feb 12, 2019 95.82 96.08 94.40 95.06 185,592 -0.17(-0.18%)
Feb 11, 2019 94.97 95.33 94.05 95.23 179,537 +0.74(+0.78%)
Feb 08, 2019 93.25 94.84 93.25 94.49 166,994 +0.89(+0.95%)
Feb 07, 2019 93.91 94.46 92.54 93.60 133,304 -1.00(-1.06%)
Feb 06, 2019 94.33 95.38 94.00 94.60 132,001 +0.11(+0.12%)
Feb 05, 2019 93.47 95.42 92.73 94.49 174,462 +0.87(+0.93%)
Feb 04, 2019 92.83 93.65 92.03 93.62 176,851 +0.69(+0.74%)
Feb 01, 2019 93.58 94.18 92.39 92.93 141,945 -0.65(-0.70%)
Jan 31, 2019 91.92 94.07 91.35 93.58 292,300 +1.63(+1.78%)
Jan 30, 2019 92.44 92.44 90.10 91.95 246,244 +0.46(+0.50%)
Jan 29, 2019 90.56 91.73 90.07 91.49 198,387 +0.83(+0.92%)
Jan 28, 2019 92.03 92.34 90.10 90.66 164,349 -2.57(-2.76%)
Jan 25, 2019 93.24 94.79 91.96 93.23 126,209 +0.90(+0.97%)
Jan 24, 2019 92.43 93.33 91.87 92.33 110,137 -0.18(-0.19%)
Jan 23, 2019 93.33 94.09 91.19 92.51 142,842 -0.31(-0.33%)
Jan 22, 2019 93.17 93.67 91.69 92.82 160,506 -1.38(-1.47%)
Jan 18, 2019 92.86 95.22 92.32 94.20 163,676 +1.91(+2.06%)
Jan 17, 2019 91.20 93.57 91.12 92.30 176,169 +0.40(+0.44%)
Jan 16, 2019 91.30 93.01 90.75 91.89 397,026 +0.60(+0.65%)
Jan 15, 2019 90.84 91.85 90.29 91.30 191,707 +0.46(+0.50%)
Jan 14, 2019 90.70 91.65 89.61 90.84 130,167 -0.67(-0.73%)
Jan 11, 2019 91.19 91.83 89.57 91.51 176,629 -0.41(-0.45%)
Jan 10, 2019 90.82 92.96 89.59 91.92 160,150 +0.09(+0.10%)
Jan 09, 2019 91.81 92.92 91.06 91.83 345,778 +0.21(+0.22%)
Jan 08, 2019 90.03 91.75 89.04 91.62 130,298 +2.77(+3.12%)
Jan 07, 2019 89.25 89.58 88.02 88.85 204,474 -0.64(-0.71%)
Jan 04, 2019 87.66 89.85 87.23 89.48 205,424 +3.21(+3.72%)
Jan 03, 2019 88.57 88.57 84.83 86.27 169,322 -2.58(-2.90%)
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.