Indicators

Msa Safety Inc (NY: MSA )

187.63 -1.51 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.64	49.84	49.16	49.64	130,261	-0.11(-0.23%)
Jun 27, 2014	49.52	50.25	49.52	49.75	182,675	-0.15(-0.29%)
Jun 26, 2014	50.58	50.80	49.38	49.89	101,431	-0.69(-1.37%)
Jun 25, 2014	49.64	50.61	49.57	50.59	149,214	+0.67(+1.35%)
Jun 24, 2014	49.03	50.33	48.94	49.91	181,181	+0.80(+1.64%)
Jun 23, 2014	49.48	49.48	48.97	49.11	74,200	-0.19(-0.39%)
Jun 20, 2014	48.72	49.42	48.57	49.30	229,855	+0.60(+1.24%)
Jun 19, 2014	48.91	49.32	48.51	48.69	90,644	-0.05(-0.11%)
Jun 18, 2014	48.86	49.43	48.59	48.75	140,809	-0.23(-0.48%)
Jun 17, 2014	47.63	49.56	47.39	48.98	252,051	+1.35(+2.83%)
Jun 16, 2014	47.43	48.09	47.15	47.63	326,306	+0.03(+0.07%)
Jun 13, 2014	47.80	48.12	47.15	47.60	171,898	-0.24(-0.51%)
Jun 12, 2014	48.73	48.85	47.50	47.84	151,284	-1.04(-2.12%)
Jun 11, 2014	48.77	49.00	48.55	48.88	59,667	-0.16(-0.33%)
Jun 10, 2014	49.26	49.45	48.86	49.04	115,064	+0.40(+0.82%)
Jun 06, 2014	48.30	48.91	48.15	48.64	88,373	+0.66(+1.37%)
Jun 05, 2014	46.92	48.13	46.54	47.99	104,648	+1.21(+2.58%)
Jun 04, 2014	46.03	46.93	45.96	46.78	81,068	+0.54(+1.16%)
Jun 03, 2014	46.26	46.66	45.73	46.24	94,557	-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.