Indicators

Msa Safety Inc (NY: MSA )

191.55 +2.40 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.65	49.85	49.17	49.65	130,235	-0.11(-0.23%)
Jun 27, 2014	49.53	50.26	49.53	49.76	182,639	-0.15(-0.29%)
Jun 26, 2014	50.59	50.81	49.39	49.90	101,411	-0.69(-1.37%)
Jun 25, 2014	49.65	50.62	49.58	50.60	149,185	+0.67(+1.35%)
Jun 24, 2014	49.04	50.34	48.95	49.92	181,145	+0.80(+1.64%)
Jun 23, 2014	49.49	49.49	48.98	49.12	74,185	-0.19(-0.39%)
Jun 20, 2014	48.73	49.43	48.58	49.31	229,809	+0.60(+1.24%)
Jun 19, 2014	48.92	49.33	48.52	48.70	90,626	-0.05(-0.11%)
Jun 18, 2014	48.87	49.44	48.60	48.76	140,781	-0.23(-0.48%)
Jun 17, 2014	47.64	49.57	47.40	48.99	252,001	+1.35(+2.83%)
Jun 16, 2014	47.44	48.10	47.16	47.64	326,241	+0.03(+0.07%)
Jun 13, 2014	47.81	48.13	47.16	47.61	171,864	-0.24(-0.51%)
Jun 12, 2014	48.74	48.86	47.51	47.85	151,254	-1.04(-2.12%)
Jun 11, 2014	48.78	49.01	48.56	48.89	59,655	-0.16(-0.33%)
Jun 10, 2014	49.27	49.46	48.87	49.05	115,041	+0.40(+0.82%)
Jun 06, 2014	48.31	48.92	48.16	48.65	88,356	+0.66(+1.37%)
Jun 05, 2014	46.93	48.14	46.55	48.00	104,627	+1.21(+2.58%)
Jun 04, 2014	46.04	46.94	45.97	46.79	81,052	+0.54(+1.16%)
Jun 03, 2014	46.27	46.67	45.74	46.25	94,538	-0.10(-0.22%)

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.