Indicators

Msa Safety Inc (NY: MSA )

189.26 -2.85 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.94	49.84	48.61	49.66	196,393	+0.77(+1.58%)
Jul 28, 2016	49.30	49.30	48.58	48.89	192,074	-0.24(-0.49%)
Jul 27, 2016	49.21	49.36	48.98	49.13	123,245	-0.12(-0.23%)
Jul 26, 2016	49.38	49.68	49.21	49.24	137,104	-0.06(-0.13%)
Jul 25, 2016	49.60	49.90	49.12	49.31	100,035	-0.49(-0.98%)
Jul 22, 2016	49.97	50.06	48.62	49.79	223,760	-0.89(-1.75%)
Jul 21, 2016	51.72	51.98	49.93	50.68	188,160	-0.46(-0.90%)
Jul 20, 2016	50.93	51.53	49.92	51.15	114,680	+0.38(+0.75%)
Jul 19, 2016	51.01	51.36	50.41	50.76	186,264	-0.49(-0.95%)
Jul 18, 2016	50.96	51.29	50.65	51.25	102,705	+0.30(+0.59%)
Jul 15, 2016	50.71	51.06	50.16	50.95	173,283	+0.52(+1.02%)
Jul 14, 2016	49.78	50.50	49.72	50.43	249,113	+0.66(+1.32%)
Jul 13, 2016	49.98	49.98	49.34	49.78	160,978	+0.17(+0.34%)
Jul 12, 2016	48.34	49.64	48.18	49.61	234,260	+1.55(+3.22%)
Jul 11, 2016	47.50	48.11	47.26	48.06	117,272	+0.95(+2.02%)
Jul 08, 2016	46.56	47.29	45.94	47.11	113,087	+1.17(+2.55%)
Jul 07, 2016	46.00	46.57	45.65	45.94	76,253	-0.09(-0.19%)
Jul 06, 2016	45.72	46.27	45.55	46.03	104,154	-0.04(-0.08%)
Jul 05, 2016	46.41	46.75	45.78	46.06	91,766	-0.76(-1.61%)

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.