Indicators

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	127.49	129.40	127.49	128.27	94,717	+0.11(+0.09%)
Apr 27, 2023	126.36	128.39	126.36	128.16	44,984	+1.90(+1.50%)
Apr 26, 2023	126.49	128.96	126.04	126.26	78,541	-1.27(-0.99%)
Apr 25, 2023	128.72	130.31	127.53	127.53	70,771	-1.48(-1.15%)
Apr 24, 2023	128.89	129.95	128.12	129.01	51,809	-0.43(-0.33%)
Apr 21, 2023	129.78	130.69	128.44	129.43	66,060	+0.25(+0.19%)
Apr 20, 2023	129.92	131.23	128.86	129.19	61,845	-0.87(-0.67%)
Apr 19, 2023	130.66	130.66	129.23	130.06	52,953	+0.16(+0.12%)
Apr 18, 2023	130.59	130.86	129.82	129.90	55,920	-0.20(-0.15%)
Apr 17, 2023	129.56	130.69	129.34	130.10	46,128	+0.84(+0.65%)
Apr 14, 2023	129.98	131.56	128.74	129.26	48,708	-0.82(-0.63%)
Apr 13, 2023	130.58	131.25	128.89	130.08	95,042	-0.01(-0.01%)
Apr 12, 2023	130.54	130.79	129.49	130.09	64,574	+0.38(+0.29%)
Apr 11, 2023	130.39	131.01	129.38	129.71	69,075	+0.13(+0.10%)
Apr 10, 2023	129.04	130.36	128.40	129.58	90,226	+0.10(+0.08%)
Apr 06, 2023	129.40	129.90	128.43	129.48	108,459	+0.51(+0.40%)
Apr 05, 2023	129.23	130.10	128.37	128.97	365,980	-0.62(-0.48%)
Apr 04, 2023	131.83	131.83	128.99	129.59	121,801	-2.40(-1.82%)

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.