Indicators

Msa Safety Inc (NY: MSA )

189.75 -0.18 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.46	48.85	47.36	47.43	69,889	-0.92(-1.89%)
Nov 26, 2014	48.45	48.35	48.35	48.35	94,380	+0.03(+0.07%)
Nov 25, 2014	48.50	48.79	48.03	48.31	112,295	-0.08(-0.16%)
Nov 24, 2014	47.06	48.74	47.06	48.39	92,667	+1.36(+2.90%)
Nov 21, 2014	47.54	47.74	46.94	47.03	211,906	+0.22(+0.48%)
Nov 20, 2014	46.37	46.92	46.05	46.80	131,038	+0.11(+0.24%)
Nov 19, 2014	47.99	47.99	46.35	46.69	127,165	-1.37(-2.86%)
Nov 18, 2014	48.61	49.18	47.97	48.06	159,695	-0.35(-0.73%)
Nov 17, 2014	49.67	49.70	48.32	48.42	131,716	-1.36(-2.72%)
Nov 14, 2014	49.88	50.28	49.38	49.77	87,907	+0.01(+0.02%)
Nov 13, 2014	50.47	50.82	49.69	49.77	95,933	-0.82(-1.62%)
Nov 12, 2014	50.02	50.94	50.00	50.59	101,783	+0.24(+0.48%)
Nov 11, 2014	50.26	50.70	50.08	50.34	95,274	+0.09(+0.19%)
Nov 10, 2014	49.36	50.27	49.24	50.25	97,689	+1.02(+2.07%)
Nov 07, 2014	49.44	49.46	48.91	49.23	67,168	-0.11(-0.23%)
Nov 06, 2014	48.63	49.44	48.63	49.34	88,754	+0.81(+1.67%)
Nov 05, 2014	48.69	48.93	48.06	48.53	81,090	+0.38(+0.79%)
Nov 04, 2014	48.18	48.70	47.85	48.15	103,410	-0.13(-0.27%)

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.