Indicators

Msa Safety Inc (NY: MSA )

189.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	97.72	99.27	97.72	98.81	132,387	+0.98(+1.01%)
Sep 27, 2018	97.62	98.24	97.15	97.83	87,407	+0.30(+0.30%)
Sep 26, 2018	99.57	99.99	97.33	97.53	176,038	-2.00(-2.01%)
Sep 25, 2018	99.48	99.79	98.65	99.53	150,765	+0.69(+0.70%)
Sep 24, 2018	97.65	98.89	97.61	98.84	133,152	+1.30(+1.33%)
Sep 21, 2018	99.80	101.06	97.34	97.54	378,634	-2.23(-2.23%)
Sep 20, 2018	99.45	100.17	98.36	99.77	159,637	+1.10(+1.12%)
Sep 19, 2018	98.58	99.94	98.23	98.66	120,553	+0.00(+0.00%)
Sep 18, 2018	99.14	99.14	97.92	98.66	118,963	-0.15(-0.15%)
Sep 17, 2018	98.27	99.32	97.69	98.81	138,046	+0.71(+0.73%)
Sep 14, 2018	95.90	98.45	95.79	98.10	142,512	+1.96(+2.04%)
Sep 13, 2018	96.78	97.92	95.36	96.14	170,985	-0.68(-0.70%)
Sep 12, 2018	95.98	97.32	95.81	96.82	114,410	+0.62(+0.65%)
Sep 11, 2018	94.64	96.35	94.33	96.19	74,089	+1.15(+1.21%)
Sep 10, 2018	95.62	96.83	94.98	95.04	128,263	-0.66(-0.69%)
Sep 07, 2018	94.78	96.37	94.55	95.70	113,213	+0.86(+0.91%)
Sep 06, 2018	94.16	94.96	93.96	94.84	86,464	+0.58(+0.62%)
Sep 05, 2018	93.11	94.57	91.77	94.25	168,427	+1.11(+1.20%)

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.