Indicators

Msa Safety Inc (NY: MSA )

189.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	115.11	115.43	111.72	113.26	235,540	-3.03(-2.60%)
May 28, 2020	120.14	120.14	115.86	116.29	171,368	-2.58(-2.17%)
May 27, 2020	116.44	119.03	113.53	118.87	263,941	+4.39(+3.83%)
May 26, 2020	114.52	115.49	112.32	114.48	485,716	+3.65(+3.29%)
May 22, 2020	113.37	113.37	110.44	110.84	139,139	-1.95(-1.73%)
May 21, 2020	111.99	114.07	111.63	112.79	144,982	+0.21(+0.19%)
May 20, 2020	113.40	115.97	112.09	112.58	226,444	+1.71(+1.54%)
May 19, 2020	114.52	116.30	110.84	110.87	174,036	-4.28(-3.72%)
May 18, 2020	113.89	116.60	113.08	115.15	251,555	+6.19(+5.68%)
May 15, 2020	107.17	109.26	105.76	108.96	668,087	+1.05(+0.98%)
May 14, 2020	108.18	108.21	104.39	107.91	248,674	-2.13(-1.93%)
May 13, 2020	111.12	112.83	108.70	110.04	273,911	-2.06(-1.84%)
May 12, 2020	115.40	116.01	111.74	112.09	231,276	-3.36(-2.91%)
May 11, 2020	114.44	116.51	113.58	115.45	294,803	-0.69(-0.60%)
May 08, 2020	113.86	116.98	113.30	116.15	280,556	+4.80(+4.31%)
May 07, 2020	110.57	111.78	109.95	111.34	259,130	+2.33(+2.13%)
May 06, 2020	109.06	109.51	107.78	109.02	288,846	+0.09(+0.09%)
May 05, 2020	109.11	109.87	107.25	108.92	456,108	+1.94(+1.82%)
May 04, 2020	97.01	107.30	96.77	106.98	340,903	+7.02(+7.02%)

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.