Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 129.36 133.31 133.15 263,326 +3.29(+2.54%)
Jan 28, 2022 127.59 129.56 125.45 129.85 94,098 +2.20(+1.72%)
Jan 27, 2022 131.76 132.32 127.17 127.65 70,607 -2.72(-2.09%)
Jan 26, 2022 133.14 136.18 128.25 130.37 119,829 -2.37(-1.78%)
Jan 25, 2022 133.31 133.31 128.74 132.74 117,479 -2.34(-1.73%)
Jan 24, 2022 131.62 135.12 129.22 135.07 112,597 +1.36(+1.01%)
Jan 21, 2022 136.94 137.77 133.46 133.72 78,959 -3.39(-2.47%)
Jan 20, 2022 138.43 140.41 136.74 137.11 58,801 -1.39(-1.00%)
Jan 19, 2022 140.95 141.12 138.30 138.50 54,916 -2.40(-1.71%)
Jan 18, 2022 140.68 141.52 139.43 140.90 55,313 -1.16(-0.82%)
Jan 14, 2022 142.06 0 -1.94(-1.35%)
Jan 13, 2022 141.54 145.02 140.85 144.00 82,234 +2.06(+1.45%)
Jan 12, 2022 141.02 142.99 139.13 141.94 93,353 +0.47(+0.34%)
Jan 11, 2022 139.14 141.80 138.47 141.46 61,006 +1.60(+1.14%)
Jan 10, 2022 141.67 142.01 138.84 139.86 57,036 -2.11(-1.49%)
Jan 07, 2022 140.83 142.49 140.83 141.97 62,862 +1.58(+1.13%)
Jan 06, 2022 141.55 141.92 139.75 140.39 79,846 -1.43(-1.01%)
Jan 05, 2022 144.89 146.08 141.60 141.83 57,918 -3.05(-2.11%)
Jan 04, 2022 143.69 146.62 142.96 144.88 67,864 +1.34(+0.93%)
Jan 03, 2022 146.46 147.27 142.57 143.54 76,356 -2.74(-1.87%)
Dec 31, 2021 146.30 147.32 145.86 146.29 48,750 +0.47(+0.32%)
Dec 30, 2021 147.97 148.24 145.60 145.82 43,883 -1.62(-1.10%)
Dec 29, 2021 147.85 148.47 147.25 147.44 61,379 +0.34(+0.23%)
Dec 28, 2021 145.24 147.55 145.24 147.10 48,228 +1.75(+1.21%)
Dec 27, 2021 143.50 145.36 142.82 145.35 53,589 +2.71(+1.90%)
Dec 23, 2021 142.95 143.93 141.24 142.63 40,082 -0.40(-0.28%)
Dec 22, 2021 139.87 143.39 138.58 143.03 124,443 +3.84(+2.76%)
Dec 21, 2021 135.68 139.32 135.68 139.19 92,364 +3.96(+2.93%)
Dec 20, 2021 137.01 137.01 132.67 135.23 79,629 -3.18(-2.30%)
Dec 17, 2021 140.52 140.65 137.53 138.41 455,065 -1.83(-1.31%)
Dec 16, 2021 140.72 142.09 139.71 140.24 76,254 -0.07(-0.05%)
Dec 15, 2021 139.57 141.04 138.65 140.31 79,810 -0.01(-0.01%)
Dec 14, 2021 142.97 144.78 139.39 140.32 135,122 -3.23(-2.25%)
Dec 13, 2021 143.57 144.84 143.16 143.54 71,731 -0.37(-0.26%)
Dec 10, 2021 144.20 145.26 143.14 143.91 59,946 -0.04(-0.03%)
Dec 09, 2021 144.46 145.29 143.16 143.95 48,821 -0.62(-0.43%)
Dec 08, 2021 144.88 146.47 144.47 144.57 74,646 +0.46(+0.32%)
Dec 07, 2021 143.02 145.11 142.24 144.12 112,127 +4.00(+2.86%)
Dec 06, 2021 139.46 141.19 138.16 140.11 93,688 +2.03(+1.47%)
Dec 03, 2021 138.77 138.77 135.87 138.09 86,380 -0.70(-0.50%)
Dec 02, 2021 137.96 139.59 136.87 138.79 71,841 +1.78(+1.30%)
Dec 01, 2021 140.68 142.78 137.00 137.00 73,496 -1.88(-1.35%)
Nov 30, 2021 144.08 145.42 138.51 138.88 143,830 -6.52(-4.48%)
Nov 29, 2021 147.29 147.29 144.96 145.40 101,427 -0.43(-0.29%)
Nov 26, 2021 147.68 148.55 145.25 145.83 50,894 -3.79(-2.53%)
Nov 24, 2021 149.40 149.89 148.03 149.62 44,434 -0.33(-0.22%)
Nov 23, 2021 149.69 151.39 148.03 149.95 44,520 +0.62(+0.42%)
Nov 22, 2021 151.26 151.47 148.89 149.33 72,165 -1.61(-1.07%)
Nov 19, 2021 149.23 151.69 148.74 150.94 133,758 +2.01(+1.35%)
Nov 18, 2021 149.63 149.44 148.91 148.93 47,849 -0.90(-0.60%)
Nov 17, 2021 150.34 151.09 148.45 149.83 41,186 -0.85(-0.57%)
Nov 16, 2021 149.91 151.98 149.62 150.69 63,168 +0.59(+0.39%)
Nov 15, 2021 148.81 151.11 148.32 150.09 58,058 +2.22(+1.50%)
Nov 12, 2021 150.03 150.54 146.92 147.88 92,788 -1.86(-1.24%)
Nov 11, 2021 149.33 151.59 149.33 149.74 78,503 +1.14(+0.77%)
Nov 10, 2021 148.44 148.19 148.60 71,419 -0.25(-0.17%)
Nov 09, 2021 149.05 150.65 148.49 148.85 41,843 -0.22(-0.15%)
Nov 08, 2021 149.45 150.20 148.34 149.07 63,734 +0.82(+0.55%)
Nov 05, 2021 150.04 151.99 148.18 148.25 77,992 -0.88(-0.59%)
Nov 04, 2021 148.51 151.66 147.28 149.13 115,098 +1.75(+1.19%)
Nov 03, 2021 147.29 148.03 146.41 147.38 83,035 +0.54(+0.37%)
Nov 02, 2021 143.07 148.02 143.07 146.84 95,056 +3.42(+2.39%)
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.