Indicators

Msa Safety Inc (NY: MSA )

188.78 +0.07 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	132.42	136.47	132.42	132.81	145,750	+0.27(+0.20%)
Feb 27, 2023	133.74	134.54	132.38	132.55	76,497	-0.37(-0.28%)
Feb 24, 2023	131.09	133.26	129.98	132.91	113,469	+0.41(+0.31%)
Feb 23, 2023	132.71	133.33	129.48	132.50	148,930	+0.40(+0.30%)
Feb 22, 2023	132.45	134.49	131.30	132.10	70,280	-0.09(-0.07%)
Feb 21, 2023	138.11	138.11	131.91	132.19	89,869	-6.41(-4.62%)
Feb 17, 2023	138.75	140.02	137.65	138.60	205,294	+0.85(+0.62%)
Feb 16, 2023	135.67	141.04	130.68	137.75	143,153	+1.76(+1.29%)
Feb 15, 2023	134.27	137.06	134.24	135.99	120,778	+1.07(+0.79%)
Feb 14, 2023	136.28	136.28	133.75	134.92	75,061	-1.21(-0.89%)
Feb 13, 2023	134.50	136.19	134.14	136.13	53,142	+1.51(+1.12%)
Feb 10, 2023	133.50	134.96	133.35	134.61	82,881	+0.73(+0.54%)
Feb 09, 2023	135.04	135.67	133.82	133.88	87,125	-0.41(-0.31%)
Feb 08, 2023	135.02	135.56	133.95	134.30	55,250	-1.07(-0.79%)
Feb 07, 2023	134.46	135.46	132.86	135.37	128,417	-0.23(-0.17%)
Feb 06, 2023	137.13	137.63	135.51	135.60	84,202	-2.68(-1.94%)
Feb 03, 2023	138.38	139.34	137.02	138.28	87,738	-0.39(-0.28%)
Feb 02, 2023	137.12	138.74	136.37	138.67	133,658	+1.67(+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.