Indicators

Msa Safety Inc (NY: MSA )

189.65 -0.39 (-0.21%)

Streaming Delayed Price Updated: 1:33 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	48.73	49.67	48.28	49.35	150,074	+0.86(+1.77%)
Mar 28, 2014	48.35	49.15	47.94	48.50	112,844	+0.11(+0.23%)
Mar 27, 2014	48.47	48.47	48.11	48.38	155,500	-0.01(-0.02%)
Mar 26, 2014	49.99	50.17	48.32	48.39	133,201	-1.19(-2.39%)
Mar 25, 2014	49.44	49.68	48.95	49.58	201,621	+0.48(+0.99%)
Mar 24, 2014	49.24	49.34	48.58	49.09	298,164	+0.09(+0.18%)
Mar 21, 2014	48.50	49.47	48.18	49.01	475,066	+0.83(+1.73%)
Mar 20, 2014	47.41	48.25	47.24	48.18	250,714	+0.65(+1.37%)
Mar 19, 2014	47.00	47.56	46.97	47.53	268,324	+0.44(+0.94%)
Mar 18, 2014	46.45	47.14	46.28	47.09	118,692	+0.67(+1.44%)
Mar 17, 2014	46.17	46.67	46.17	46.42	110,210	+0.41(+0.88%)
Mar 14, 2014	45.67	46.23	45.60	46.01	88,122	+0.09(+0.19%)
Mar 13, 2014	46.16	46.16	45.67	45.93	102,794	-0.16(-0.34%)
Mar 12, 2014	45.78	46.38	45.78	46.08	108,505	+0.01(+0.02%)
Mar 11, 2014	46.84	47.03	45.73	46.07	234,550	-0.81(-1.72%)

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.