Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 163.93 164.72 163.38 163.73 497,474 -0.87(-0.53%)
Jul 28, 2023 163.93 165.08 160.51 164.60 91,749 +0.94(+0.57%)
Jul 27, 2023 165.40 167.22 162.75 163.66 92,479 -0.56(-0.34%)
Jul 26, 2023 164.80 166.46 163.65 164.22 128,386 -1.24(-0.75%)
Jul 25, 2023 163.66 165.59 163.16 165.47 109,541 +0.39(+0.23%)
Jul 24, 2023 164.53 166.53 164.16 165.08 88,627 +0.23(+0.14%)
Jul 21, 2023 165.65 165.98 164.81 164.86 86,048 -0.36(-0.21%)
Jul 20, 2023 167.86 169.22 164.07 165.21 134,483 -1.47(-0.88%)
Jul 19, 2023 167.02 167.10 163.58 166.68 168,819 -0.54(-0.32%)
Jul 18, 2023 165.92 168.88 165.92 167.22 132,848 +1.56(+0.94%)
Jul 17, 2023 163.47 165.91 162.72 165.66 100,205 +1.66(+1.01%)
Jul 14, 2023 166.79 167.02 163.75 164.01 138,476 -3.10(-1.85%)
Jul 13, 2023 167.09 167.52 166.06 167.10 91,490 +0.80(+0.48%)
Jul 12, 2023 168.64 169.19 165.80 166.31 142,671 -0.36(-0.22%)
Jul 11, 2023 165.48 167.00 164.57 166.67 95,223 +1.78(+1.08%)
Jul 10, 2023 163.02 166.37 163.02 164.88 188,352 +2.47(+1.52%)
Jul 07, 2023 161.77 166.74 160.97 162.42 356,064 +0.19(+0.12%)
Jul 06, 2023 164.48 164.66 161.34 162.23 296,215 -3.25(-1.96%)
Jul 05, 2023 166.38 167.08 164.53 165.48 194,952 -1.83(-1.10%)
Jul 03, 2023 171.00 171.77 166.56 167.31 149,177 -4.27(-2.49%)
Jun 30, 2023 172.39 173.59 171.53 171.58 192,242 +0.94(+0.55%)
Jun 29, 2023 167.26 171.14 167.26 170.65 137,623 +2.64(+1.57%)
Jun 28, 2023 166.06 168.23 165.20 168.00 112,283 +2.45(+1.48%)
Jun 27, 2023 162.43 165.86 161.79 165.56 200,172 +4.23(+2.62%)
Jun 26, 2023 159.90 162.44 159.68 161.32 131,561 +1.22(+0.76%)
Jun 23, 2023 160.93 161.61 159.48 160.10 323,110 -2.52(-1.55%)
Jun 22, 2023 162.83 165.82 161.46 162.62 192,660 -1.01(-0.61%)
Jun 21, 2023 160.53 164.21 159.66 163.62 227,964 +2.89(+1.80%)
Jun 20, 2023 158.74 162.21 158.14 160.73 243,843 +1.19(+0.75%)
Jun 16, 2023 160.28 160.80 156.12 159.54 504,515 +0.46(+0.29%)
Jun 15, 2023 156.76 159.49 156.37 159.08 240,894 +1.72(+1.09%)
Jun 14, 2023 155.47 157.39 155.03 157.36 198,175 +1.96(+1.26%)
Jun 13, 2023 152.89 155.66 152.59 155.40 130,846 +2.48(+1.62%)
Jun 12, 2023 152.72 153.77 150.84 152.92 279,625 +0.88(+0.58%)
Jun 09, 2023 145.49 152.62 145.04 152.04 324,515 +6.09(+4.17%)
Jun 08, 2023 145.15 146.91 144.64 145.96 109,560 +0.80(+0.55%)
Jun 07, 2023 142.73 145.75 142.32 145.16 135,396 +3.15(+2.22%)
Jun 06, 2023 140.65 143.52 140.65 142.01 90,444 +2.34(+1.67%)
Jun 05, 2023 139.91 140.70 137.10 139.67 131,226 -1.22(-0.87%)
Jun 02, 2023 138.06 141.45 138.06 140.90 114,918 +3.64(+2.65%)
Jun 01, 2023 136.69 137.38 134.57 137.26 82,523 +1.58(+1.16%)
May 31, 2023 138.94 138.94 135.39 135.68 123,888 -3.64(-2.61%)
May 30, 2023 139.76 140.58 138.40 139.32 71,627 +0.10(+0.07%)
May 26, 2023 136.18 139.35 136.18 139.22 90,560 +2.79(+2.05%)
May 25, 2023 140.84 141.23 136.01 136.43 89,984 -4.44(-3.15%)
May 24, 2023 141.50 141.56 140.32 140.87 109,076 -0.48(-0.34%)
May 23, 2023 141.90 143.40 140.24 141.35 95,352 -1.38(-0.97%)
May 22, 2023 142.03 143.36 141.44 142.73 100,889 +1.06(+0.75%)
May 19, 2023 144.19 145.73 140.73 141.67 104,394 -1.46(-1.02%)
May 18, 2023 141.25 143.50 141.24 143.13 83,652 +1.35(+0.95%)
May 17, 2023 140.60 142.16 138.63 141.78 109,204 +1.21(+0.86%)
May 16, 2023 140.32 142.18 139.49 140.56 116,177 -0.55(-0.39%)
May 15, 2023 140.83 141.25 139.37 141.12 116,963 +0.07(+0.05%)
May 12, 2023 139.96 141.40 138.07 141.04 180,111 +1.65(+1.18%)
May 11, 2023 138.05 140.38 137.43 139.39 140,949 +0.33(+0.23%)
May 10, 2023 135.67 139.29 134.47 139.07 153,938 +3.62(+2.67%)
May 09, 2023 132.70 136.15 131.99 135.45 134,811 +2.47(+1.86%)
May 08, 2023 132.09 133.02 130.93 132.98 80,397 +1.06(+0.81%)
May 05, 2023 126.86 132.38 126.86 131.92 170,461 +6.23(+4.96%)
May 04, 2023 136.02 136.30 124.61 125.69 202,744 -11.01(-8.05%)
May 03, 2023 130.62 138.21 130.62 136.70 245,693 +6.51(+5.00%)
May 02, 2023 124.69 130.78 120.50 130.19 294,994 +1.98(+1.54%)
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.