Indicators

Msa Safety Inc (NY: MSA )

188.87 +0.35 (+0.19%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	168.01	168.70	167.21	167.92	96,778	+0.02(+0.01%)
Dec 28, 2023	167.60	168.19	166.26	167.90	85,005	-0.08(-0.05%)
Dec 27, 2023	167.83	168.86	166.51	167.98	110,195	+0.64(+0.38%)
Dec 26, 2023	166.20	168.07	164.62	167.35	131,872	+1.14(+0.69%)
Dec 22, 2023	166.65	167.43	164.65	166.20	95,656	+0.82(+0.49%)
Dec 21, 2023	162.83	165.40	161.17	165.39	196,851	+2.72(+1.68%)
Dec 20, 2023	165.32	165.79	162.59	162.66	173,261	-2.69(-1.62%)
Dec 19, 2023	165.94	168.98	164.48	165.35	235,237	-0.26(-0.16%)
Dec 18, 2023	165.99	167.78	165.23	165.60	153,670	+1.20(+0.73%)
Dec 15, 2023	168.64	168.95	163.88	164.40	445,577	-3.82(-2.27%)
Dec 14, 2023	170.95	173.18	168.11	168.22	150,806	-1.03(-0.61%)
Dec 13, 2023	168.44	169.29	166.94	169.25	186,089	+0.85(+0.51%)
Dec 12, 2023	168.65	170.03	167.59	168.40	119,840	-0.04(-0.02%)
Dec 11, 2023	169.98	170.10	167.88	168.44	98,784	-1.59(-0.94%)
Dec 08, 2023	170.90	171.51	168.58	170.03	73,662	-0.37(-0.22%)
Dec 07, 2023	169.76	170.45	168.29	170.40	128,917	+0.33(+0.19%)
Dec 06, 2023	173.76	174.08	169.97	170.07	91,356	-2.88(-1.67%)
Dec 05, 2023	175.10	175.10	171.27	172.96	75,777	-2.88(-1.64%)
Dec 04, 2023	175.31	178.47	175.31	175.83	142,601	+0.41(+0.23%)

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.