Indicators

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	48.47	49.40	48.02	49.09	150,880	+0.85(+1.77%)
Mar 28, 2014	48.09	48.89	47.69	48.24	113,450	+0.11(+0.23%)
Mar 27, 2014	48.21	48.21	47.85	48.13	156,335	-0.01(-0.02%)
Mar 26, 2014	49.72	49.90	48.07	48.13	133,916	-1.18(-2.39%)
Mar 25, 2014	49.18	49.42	48.69	49.31	202,703	+0.48(+0.99%)
Mar 24, 2014	48.98	49.07	48.32	48.83	299,765	+0.09(+0.18%)
Mar 21, 2014	48.24	49.20	47.92	48.75	477,617	+0.83(+1.73%)
Mar 20, 2014	47.16	48.00	46.99	47.92	252,060	+0.65(+1.37%)
Mar 19, 2014	46.75	47.31	46.72	47.27	269,765	+0.44(+0.94%)
Mar 18, 2014	46.21	46.89	46.03	46.83	119,329	+0.66(+1.44%)
Mar 17, 2014	45.92	46.42	45.92	46.17	110,802	+0.40(+0.88%)
Mar 14, 2014	45.42	45.98	45.36	45.77	88,595	+0.09(+0.19%)
Mar 13, 2014	45.91	45.91	45.43	45.68	103,346	-0.15(-0.34%)
Mar 12, 2014	45.53	46.14	45.53	45.84	109,088	+0.01(+0.02%)
Mar 11, 2014	46.59	46.78	45.49	45.83	235,809	-0.80(-1.72%)

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.