Indicators

Msa Safety Inc (NY: MSA )

189.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		71.07	71.07	71.07	0	-0.97(-1.35%)
Dec 28, 2017	72.12	72.12	71.39	72.04	83,599	+0.00(+0.00%)
Dec 27, 2017	72.01	72.91	71.45	72.04	88,510	+0.01(+0.01%)
Dec 26, 2017	72.70	73.18	71.87	72.03	72,567	-0.74(-1.02%)
Dec 22, 2017	73.37	73.48	72.56	72.77	147,157	-0.74(-1.01%)
Dec 21, 2017	72.86	73.92	72.86	73.51	103,051	+0.65(+0.89%)
Dec 20, 2017	73.46	74.32	72.72	72.86	114,660	-0.17(-0.24%)
Dec 19, 2017	74.05	75.12	72.92	73.04	123,119	-0.93(-1.25%)
Dec 18, 2017	73.24	74.20	73.20	73.96	136,943	+1.55(+2.14%)
Dec 15, 2017	71.54	73.59	71.47	72.41	622,942	+1.38(+1.95%)
Dec 14, 2017	72.42	73.04	70.81	71.03	206,172	-1.15(-1.59%)
Dec 13, 2017	71.54	73.07	71.54	72.17	148,463	+0.47(+0.65%)
Dec 12, 2017	72.42	72.92	71.63	71.71	220,216	-0.72(-0.99%)
Dec 11, 2017	73.80	73.80	71.84	72.42	267,312	-1.50(-2.03%)
Dec 08, 2017	75.59	76.01	73.90	73.93	144,677	+0.00(+0.00%)
Dec 07, 2017	75.02	75.94	74.64		206,186	+0.00(+0.00%)
Dec 06, 2017	75.08	75.68	74.72	75.08	83,259	+0.06(+0.07%)
Dec 05, 2017	76.59	76.62	75.03	75.03	126,270	-1.04(-1.36%)
Dec 04, 2017	77.81	77.81	75.92	76.06	265,893	-0.69(-0.90%)

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.