Skip to main content

Msa Safety Inc (NY: MSA )

193.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 173.35 174.56 172.49 172.54 191,177 +0.94(+0.55%)
Jun 29, 2023 168.19 172.09 168.19 171.60 136,860 +2.66(+1.57%)
Jun 28, 2023 166.98 169.17 166.12 168.94 111,661 +2.46(+1.48%)
Jun 27, 2023 163.33 166.78 162.69 166.48 199,064 +4.25(+2.62%)
Jun 26, 2023 160.79 163.34 160.57 162.22 130,832 +1.23(+0.76%)
Jun 23, 2023 161.83 162.51 160.37 160.99 321,320 -2.53(-1.55%)
Jun 22, 2023 163.74 166.75 162.36 163.52 191,593 -1.01(-0.62%)
Jun 21, 2023 161.42 165.13 160.55 164.53 226,702 +2.91(+1.80%)
Jun 20, 2023 159.62 163.12 159.02 161.63 242,493 +1.20(+0.75%)
Jun 16, 2023 161.17 161.70 156.99 160.43 501,721 +0.47(+0.29%)
Jun 15, 2023 157.63 160.38 157.24 159.96 239,560 +1.73(+1.09%)
Jun 14, 2023 156.33 158.27 155.90 158.24 197,078 +1.97(+1.26%)
Jun 13, 2023 153.74 156.53 153.44 156.26 130,121 +2.49(+1.62%)
Jun 12, 2023 153.57 154.63 151.68 153.77 278,077 +0.88(+0.58%)
Jun 09, 2023 146.30 153.47 145.85 152.89 322,718 +6.12(+4.17%)
Jun 08, 2023 145.96 147.73 145.45 146.77 108,953 +0.80(+0.55%)
Jun 07, 2023 143.53 146.56 143.11 145.97 134,646 +3.16(+2.22%)
Jun 06, 2023 141.43 144.32 141.43 142.80 89,943 +2.35(+1.67%)
Jun 05, 2023 140.69 141.48 137.87 140.45 130,499 -1.23(-0.87%)
Jun 02, 2023 138.83 142.24 138.83 141.68 114,282 +3.66(+2.65%)
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.