Indicators

Msa Safety Inc (NY: MSA )

189.14 -0.61 (-0.32%)

Official Closing 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 28, 2023	132.06	136.10	132.06	132.46	146,144	+0.27(+0.20%)
Feb 27, 2023	133.38	134.18	132.02	132.19	76,704	-0.36(-0.27%)
Feb 24, 2023	130.73	132.90	129.63	132.56	113,776	+0.41(+0.31%)
Feb 23, 2023	132.35	132.97	129.13	132.14	149,333	+0.39(+0.30%)
Feb 22, 2023	132.09	134.12	130.95	131.75	70,470	-0.09(-0.07%)
Feb 21, 2023	137.74	137.74	131.55	131.84	90,112	-6.39(-4.62%)
Feb 17, 2023	138.37	139.64	137.28	138.22	205,849	+0.85(+0.62%)
Feb 16, 2023	135.31	140.66	130.33	137.38	143,540	+1.75(+1.29%)
Feb 15, 2023	133.91	136.69	133.88	135.62	121,105	+1.07(+0.79%)
Feb 14, 2023	135.92	135.92	133.39	134.56	75,264	-1.20(-0.89%)
Feb 13, 2023	134.13	135.82	133.78	135.76	53,285	+1.51(+1.12%)
Feb 10, 2023	133.14	134.59	132.99	134.25	83,105	+0.73(+0.54%)
Feb 09, 2023	134.67	135.30	133.46	133.52	87,360	-0.41(-0.31%)
Feb 08, 2023	134.65	135.19	133.59	133.94	55,399	-1.07(-0.79%)
Feb 07, 2023	134.09	135.10	132.50	135.01	128,764	-0.23(-0.17%)
Feb 06, 2023	136.76	137.26	135.15	135.23	84,429	-2.67(-1.94%)
Feb 03, 2023	138.00	138.97	136.65	137.91	87,975	-0.39(-0.28%)
Feb 02, 2023	136.75	138.37	136.00	138.30	134,020	+1.66(+1.22%)

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.