Indicators

Msa Safety Inc (NY: MSA )

189.68 +2.09 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.61	39.27	37.71	38.70	200,104	-0.03(-0.09%)
May 28, 2015	38.45	38.75	38.25	38.74	130,279	+0.07(+0.18%)
May 27, 2015	38.23	38.93	37.90	38.67	85,454	+0.48(+1.27%)
May 26, 2015	38.67	38.99	37.60	38.18	119,546	-0.70(-1.80%)
May 22, 2015	39.44	38.89	38.89	38.89	110,756	-0.54(-1.36%)
May 21, 2015	39.50	39.80	39.17	39.42	113,447	-0.27(-0.68%)
May 20, 2015	39.31	39.77	39.31	39.69	82,359	+0.36(+0.92%)
May 19, 2015	40.12	40.12	38.79	39.33	161,394	-0.80(-1.99%)
May 18, 2015	39.46	40.43	39.31	40.12	120,295	+0.68(+1.71%)
May 15, 2015	39.68	39.84	38.80	39.45	147,671	-0.16(-0.39%)
May 14, 2015	39.13	39.62	38.82	39.60	128,803	+0.83(+2.14%)
May 13, 2015	38.96	39.74	38.54	38.77	129,331	+0.29(+0.74%)
May 12, 2015	38.50	38.82	37.71	38.49	139,999	-0.06(-0.16%)
May 11, 2015	39.29	39.65	38.52	38.55	104,241	-0.69(-1.77%)
May 08, 2015	39.42	39.69	38.99	39.24	108,857	+0.38(+0.98%)
May 07, 2015	38.35	39.12	38.26	38.86	98,467	+0.44(+1.15%)
May 06, 2015	38.95	39.31	37.98	38.42	186,709	-0.46(-1.18%)
May 05, 2015	38.68	39.07	38.45	38.88	287,701	+0.17(+0.45%)
May 04, 2015	38.96	39.28	38.65	38.70	155,135	-0.21(-0.53%)

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.