Indicators

Msa Safety Inc (NY: MSA )

189.68 +2.09 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	102.81	103.73	102.47	103.16	150,663	+0.39(+0.38%)
Sep 27, 2019	103.38	103.88	102.24	102.78	129,985	+0.03(+0.03%)
Sep 26, 2019	102.90	104.01	102.22	102.75	91,599	-0.26(-0.26%)
Sep 25, 2019	101.45	103.53	101.34	103.01	122,073	+1.81(+1.79%)
Sep 24, 2019	102.27	103.33	100.65	101.20	184,791	-0.75(-0.73%)
Sep 23, 2019	102.05	103.15	101.47	101.94	84,106	-0.09(-0.09%)
Sep 20, 2019	103.94	104.02	102.01	102.04	353,890	-1.90(-1.83%)
Sep 19, 2019	104.96	105.41	103.39	103.94	163,380	-0.39(-0.37%)
Sep 18, 2019	105.79	105.94	102.90	104.33	113,520	-1.61(-1.52%)
Sep 17, 2019	105.67	106.52	104.94	105.93	125,417	-0.18(-0.17%)
Sep 16, 2019	105.46	106.52	104.56	106.11	181,826	-0.75(-0.70%)
Sep 13, 2019	107.79	108.39	106.86	106.86	109,572	-0.49(-0.46%)
Sep 12, 2019	107.27	107.79	105.82	107.35	148,241	+0.67(+0.63%)
Sep 11, 2019	104.75	106.84	104.75	106.68	142,680	+2.20(+2.11%)
Sep 10, 2019	102.35	104.99	101.51	104.48	131,523	+2.04(+1.99%)
Sep 09, 2019	101.64	103.40	100.74	102.44	121,964	+1.19(+1.18%)
Sep 06, 2019	100.81	102.61	100.34	101.24	108,620	+0.39(+0.38%)
Sep 05, 2019	99.45	102.11	99.45	100.86	124,628	+2.54(+2.59%)
Sep 04, 2019	98.09	98.74	97.73	98.31	86,600	+1.07(+1.10%)

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.