Indicators

Msa Safety Inc (NY: MSA )

188.31 -0.21 (-0.11%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.09	73.09	70.28	70.35	1,492,386	-2.45(-3.36%)
Apr 27, 2017	72.97	74.21	72.17	72.80	375,181	-0.29(-0.40%)
Apr 26, 2017	67.85	73.53	67.85	73.09	935,927	+6.90(+10.42%)
Apr 25, 2017	66.16	67.36	65.79	66.20	440,802	+0.81(+1.24%)
Apr 24, 2017	63.78	65.57	62.94	65.38	290,918	+2.56(+4.07%)
Apr 21, 2017	62.83	63.08	61.78	62.83	196,314	+0.05(+0.09%)
Apr 20, 2017	62.08	62.87	61.38	62.77	164,523	+1.10(+1.79%)
Apr 19, 2017	62.21	62.21	61.31	61.67	169,776	-0.24(-0.39%)
Apr 18, 2017	60.73	62.06	60.57	61.91	157,403	+0.70(+1.14%)
Apr 17, 2017	60.43	61.27	60.35	61.22	118,667	+0.86(+1.42%)
Apr 13, 2017	61.49	61.49	60.35	60.36	127,641	-1.17(-1.89%)
Apr 12, 2017	62.64	62.64	61.43	61.52	108,347	-1.36(-2.16%)
Apr 11, 2017	61.64	62.88	61.61	62.88	131,561	+0.99(+1.61%)
Apr 10, 2017	61.77	62.95	61.46	61.89	156,568	+0.27(+0.44%)
Apr 07, 2017	62.17	62.88	61.49	61.61	188,944	-0.73(-1.17%)
Apr 06, 2017	61.35	62.36	61.03	62.35	133,795	+1.05(+1.71%)
Apr 05, 2017	62.38	62.96	61.23	61.30	132,131	-0.67(-1.08%)
Apr 04, 2017	62.66	62.91	61.58	61.97	146,174	-0.76(-1.21%)

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.