Indicators

Msa Safety Inc (NY: MSA )

189.26 UNCHANGED

Streaming Delayed 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 (%)
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%)

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.