Indicators

Msa Safety Inc (NY: MSA )

191.80 +2.65 (+1.40%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	151.42	151.77	149.25	149.64	197,080	-2.53(-1.66%)
Jan 28, 2021	155.28	155.56	150.94	152.17	165,421	-2.58(-1.67%)
Jan 27, 2021	151.20	156.00	150.66	154.75	129,213	+1.06(+0.69%)
Jan 26, 2021	156.86	156.86	152.47	153.68	134,500	-2.91(-1.86%)
Jan 25, 2021	156.31	158.75	155.27	156.60	125,443	+0.33(+0.21%)
Jan 22, 2021	154.60	157.39	153.78	156.27	104,122	+0.26(+0.17%)
Jan 21, 2021	153.96	157.38	152.56	156.01	234,032	+1.43(+0.92%)
Jan 20, 2021	151.94	155.01	151.24	154.59	118,331	+2.79(+1.84%)
Jan 19, 2021	152.06	153.36	150.66	151.80	123,430	+0.69(+0.46%)
Jan 15, 2021	151.09	151.79	147.36	151.11	96,088	-0.37(-0.25%)
Jan 14, 2021	153.21	153.23	150.34	151.48	94,177	-0.52(-0.34%)
Jan 13, 2021	153.58	154.59	150.88	152.00	80,816	-2.08(-1.35%)
Jan 12, 2021	149.32	154.70	149.32	154.08	98,092	+4.30(+2.87%)
Jan 11, 2021	147.49	150.39	147.31	149.77	82,730	+0.59(+0.40%)
Jan 08, 2021	150.35	150.56	147.61	149.18	82,317	-0.92(-0.61%)
Jan 07, 2021	149.04	150.87	147.70	150.10	92,756	+1.74(+1.18%)
Jan 06, 2021	142.39	149.75	142.39	148.35	185,745	+5.74(+4.03%)
Jan 05, 2021	140.80	143.08	140.52	142.61	114,111	+2.58(+1.84%)

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.