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 30, 2015	38.45	38.54	37.65	37.70	108,629	-1.13(-2.91%)
Jan 29, 2015	38.20	38.93	37.85	38.83	181,501	+0.65(+1.70%)
Jan 28, 2015	38.62	38.95	38.07	38.19	176,554	-0.22(-0.58%)
Jan 27, 2015	37.99	38.68	37.95	38.41	179,231	-0.15(-0.38%)
Jan 26, 2015	39.06	39.09	38.29	38.56	272,823	-0.68(-1.74%)
Jan 23, 2015	40.26	40.53	39.17	39.24	200,994	-1.09(-2.70%)
Jan 22, 2015	38.14	40.33	37.66	40.33	215,405	+2.56(+6.79%)
Jan 21, 2015	38.09	38.70	37.28	37.76	435,966	-0.39(-1.02%)
Jan 20, 2015	40.35	40.37	38.11	38.15	379,181	-2.24(-5.54%)
Jan 16, 2015	40.41	41.05	39.98	40.39	195,138	-0.28(-0.68%)
Jan 15, 2015	41.86	42.06	40.62	40.66	86,191	-0.95(-2.28%)
Jan 14, 2015	40.72	41.75	40.72	41.61	176,812	+0.31(+0.75%)
Jan 13, 2015	42.34	43.26	40.70	41.30	224,991	-0.50(-1.20%)
Jan 12, 2015	42.04	42.44	41.06	41.80	167,469	-0.35(-0.82%)
Jan 09, 2015	43.07	43.26	41.80	42.15	145,849	-0.83(-1.93%)
Jan 08, 2015	43.20	43.38	42.87	42.98	154,590	+0.23(+0.55%)
Jan 07, 2015	43.23	43.36	42.35	42.74	148,302	-0.06(-0.14%)
Jan 06, 2015	44.69	45.15	42.22	42.80	237,658	-1.90(-4.25%)
Jan 05, 2015	45.29	45.77	44.45	44.70	126,454	-0.90(-1.97%)

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.