Indicators

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	102.79	103.71	102.45	103.14	150,693	+0.39(+0.38%)
Sep 27, 2019	103.36	103.86	102.22	102.75	130,011	+0.03(+0.03%)
Sep 26, 2019	102.88	103.99	102.20	102.73	91,618	-0.27(-0.26%)
Sep 25, 2019	101.43	103.51	101.32	102.99	122,097	+1.81(+1.79%)
Sep 24, 2019	102.25	103.31	100.63	101.18	184,828	-0.75(-0.73%)
Sep 23, 2019	102.03	103.13	101.45	101.92	84,123	-0.09(-0.09%)
Sep 20, 2019	103.92	104.00	101.99	102.02	353,960	-1.90(-1.83%)
Sep 19, 2019	104.94	105.39	103.37	103.92	163,413	-0.39(-0.37%)
Sep 18, 2019	105.77	105.92	102.88	104.31	113,543	-1.61(-1.52%)
Sep 17, 2019	105.65	106.50	104.91	105.91	125,442	-0.18(-0.17%)
Sep 16, 2019	105.44	106.50	104.54	106.09	181,862	-0.75(-0.70%)
Sep 13, 2019	107.77	108.37	106.84	106.84	109,594	-0.49(-0.46%)
Sep 12, 2019	107.25	107.77	105.80	107.33	148,270	+0.67(+0.63%)
Sep 11, 2019	104.73	106.82	104.73	106.66	142,708	+2.20(+2.11%)
Sep 10, 2019	102.33	104.97	101.49	104.46	131,549	+2.04(+1.99%)
Sep 09, 2019	101.62	103.38	100.72	102.41	121,988	+1.19(+1.18%)
Sep 06, 2019	100.79	102.58	100.32	101.22	108,642	+0.39(+0.38%)
Sep 05, 2019	99.43	102.09	99.43	100.83	124,653	+2.54(+2.59%)
Sep 04, 2019	98.07	98.72	97.71	98.29	86,617	+1.07(+1.10%)

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.