Indicators

Msa Safety Inc (NY: MSA )

189.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.58	39.15	38.53	38.55	127,677	+0.05(+0.14%)
Feb 26, 2016	38.34	38.74	38.16	38.49	120,926	+0.31(+0.81%)
Feb 25, 2016	38.25	38.28	37.24	38.18	136,992	+0.07(+0.19%)
Feb 24, 2016	39.63	40.18	36.80	38.11	267,889	+0.19(+0.51%)
Feb 23, 2016	37.65	38.18	37.39	37.92	179,647	+0.10(+0.26%)
Feb 22, 2016	38.10	38.44	37.71	37.82	118,594	-0.03(-0.07%)
Feb 19, 2016	37.73	38.01	37.41	37.85	128,870	+0.08(+0.21%)
Feb 18, 2016	38.17	38.18	37.51	37.77	176,593	-0.07(-0.19%)
Feb 17, 2016	36.97	38.00	36.78	37.84	134,621	+1.24(+3.38%)
Feb 16, 2016	35.82	36.83	35.79	36.60	91,788	+1.17(+3.31%)
Feb 12, 2016	35.07	35.43	35.43	35.43	125,187	+0.66(+1.90%)
Feb 11, 2016	35.16	35.56	34.51	34.77	159,924	-1.01(-2.81%)
Feb 10, 2016	36.20	36.97	35.69	35.77	116,285	-0.14(-0.39%)
Feb 09, 2016	35.38	36.34	35.38	35.91	103,391	+0.06(+0.17%)
Feb 08, 2016	35.63	35.93	35.18	35.85	156,187	-0.11(-0.32%)
Feb 05, 2016	36.27	36.46	35.88	35.97	128,394	-0.45(-1.23%)
Feb 04, 2016	36.01	36.76	35.69	36.41	189,544	+0.39(+1.07%)
Feb 03, 2016	36.09	36.40	35.28	36.03	178,506	+0.39(+1.11%)
Feb 02, 2016	36.73	36.74	35.51	35.63	159,629	-1.54(-4.15%)

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.