Indicators

Msa Safety Inc (NY: MSA )

189.03 -0.75 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	118.68	118.68	115.61	117.33	541,934	-0.98(-0.83%)
Apr 28, 2022	118.91	121.05	111.89	118.31	269,218	+0.24(+0.21%)
Apr 27, 2022	117.73	120.13	117.73	118.07	169,435	-0.19(-0.16%)
Apr 26, 2022	121.60	122.01	117.61	118.25	207,230	-4.69(-3.81%)
Apr 25, 2022	122.12	123.58	118.87	122.94	204,423	-0.67(-0.54%)
Apr 22, 2022	125.31	127.27	123.11	123.61	198,163	-2.68(-2.12%)
Apr 21, 2022	128.97	129.90	125.17	126.29	120,560	-1.16(-0.91%)
Apr 20, 2022	127.15	129.54	127.15	127.45	92,237	+1.13(+0.89%)
Apr 19, 2022	123.80	126.88	123.80	126.32	92,183	+2.77(+2.24%)
Apr 18, 2022	122.88	123.82	121.85	123.55	87,697	+0.67(+0.55%)
Apr 14, 2022	125.66	126.99	122.71	122.88	78,096	-2.55(-2.03%)
Apr 13, 2022	124.06	127.18	124.06	125.43	116,801	+1.49(+1.20%)
Apr 12, 2022	126.56	127.35	123.48	123.94	136,521	-1.54(-1.22%)
Apr 11, 2022	127.51	128.27	125.27	125.47	104,407	-3.01(-2.34%)
Apr 08, 2022	129.46	131.77	128.41	128.49	92,575	-1.51(-1.16%)
Apr 07, 2022	132.28	132.28	129.36	130.00	128,823	-2.75(-2.07%)
Apr 06, 2022	132.02	132.90	130.27	132.75	82,223	-0.41(-0.31%)
Apr 05, 2022	133.28	134.79	131.64	133.16	86,802	+0.49(+0.37%)
Apr 04, 2022	132.90	132.90	130.17	132.67	70,135	-0.88(-0.66%)

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.