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 (%)
Nov 30, 2015	41.30	41.56	40.76	41.07	140,472	-0.02(-0.04%)
Nov 27, 2015	40.99	41.27	40.54	41.09	60,502	+0.04(+0.11%)
Nov 25, 2015	41.33	41.05	41.05	41.05	64,629	-0.28(-0.68%)
Nov 24, 2015	39.80	41.42	39.69	41.33	151,841	+1.38(+3.46%)
Nov 23, 2015	39.63	40.14	39.37	39.94	96,800	+0.34(+0.86%)
Nov 20, 2015	39.23	39.72	39.07	39.60	147,051	+0.64(+1.64%)
Nov 19, 2015	38.74	38.99	38.56	38.96	112,821	+0.17(+0.43%)
Nov 18, 2015	37.84	38.82	37.38	38.80	171,340	+1.16(+3.07%)
Nov 17, 2015	37.39	38.27	36.81	37.64	155,236	+0.35(+0.93%)
Nov 16, 2015	36.41	37.34	36.32	37.29	101,445	+0.74(+2.02%)
Nov 13, 2015	36.36	37.14	36.20	36.55	102,674	-0.06(-0.17%)
Nov 12, 2015	37.20	37.20	36.47	36.61	119,562	-0.96(-2.55%)
Nov 11, 2015	38.09	38.09	37.44	37.57	69,332	-0.35(-0.92%)
Nov 10, 2015	38.09	38.35	37.67	37.92	164,221	-0.36(-0.93%)
Nov 09, 2015	38.76	38.97	38.21	38.27	151,645	-0.59(-1.52%)
Nov 06, 2015	38.06	38.90	37.47	38.87	89,977	+0.57(+1.50%)
Nov 05, 2015	38.21	38.42	37.07	38.29	229,611	+0.08(+0.20%)
Nov 04, 2015	38.79	38.84	37.98	38.21	162,376	-0.38(-0.99%)
Nov 03, 2015	38.30	38.93	38.04	38.60	114,623	+0.18(+0.48%)

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.