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

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
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 (%)
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%)
Dec 01, 2023 172.65 175.87 171.83 175.42 117,832 +2.22(+1.28%)
Nov 30, 2023 170.33 173.72 169.80 173.20 265,167 +3.92(+2.32%)
Nov 29, 2023 167.24 169.60 165.63 169.28 142,162 +3.20(+1.93%)
Nov 28, 2023 166.95 167.66 165.14 166.08 90,230 -1.09(-0.65%)
Nov 27, 2023 165.54 167.51 164.48 167.17 112,044 +1.31(+0.79%)
Nov 24, 2023 165.11 167.29 165.11 165.85 19,252 +0.56(+0.34%)
Nov 22, 2023 164.56 166.42 162.70 165.30 66,443 +0.95(+0.58%)
Nov 21, 2023 165.91 166.51 163.74 164.34 81,515 -2.50(-1.50%)
Nov 20, 2023 165.17 167.74 165.17 166.84 86,573 +1.00(+0.61%)
Nov 17, 2023 165.93 167.76 164.70 165.83 102,568 +0.90(+0.54%)
Nov 16, 2023 164.60 165.71 163.93 164.94 116,674 -0.15(-0.09%)
Nov 15, 2023 164.75 166.02 164.01 165.09 154,093 +0.33(+0.20%)
Nov 14, 2023 163.22 164.95 161.97 164.76 141,635 +3.30(+2.05%)
Nov 13, 2023 158.15 161.52 157.55 161.46 104,246 +2.50(+1.57%)
Nov 10, 2023 158.61 159.84 157.32 158.96 61,811 +0.92(+0.58%)
Nov 09, 2023 156.87 158.46 156.04 158.04 69,656 +1.59(+1.01%)
Nov 08, 2023 158.50 158.86 156.27 156.45 112,058 -2.08(-1.31%)
Nov 07, 2023 158.38 159.50 158.23 158.53 53,905 +0.12(+0.08%)
Nov 06, 2023 159.34 160.15 157.41 158.41 92,182 -0.77(-0.49%)
Nov 03, 2023 158.67 160.43 158.60 159.19 67,805 +1.41(+0.89%)
Nov 02, 2023 157.81 158.95 155.81 157.78 80,929 +1.42(+0.91%)
Nov 01, 2023 155.78 156.45 154.32 156.36 96,608 -0.22(-0.14%)
Oct 31, 2023 156.21 157.76 155.49 156.58 168,444 -0.28(-0.18%)
Oct 30, 2023 155.94 157.97 154.06 156.86 85,941 +0.56(+0.36%)
Oct 27, 2023 158.94 159.60 156.12 156.30 144,456 -2.38(-1.50%)
Oct 26, 2023 157.67 160.20 156.15 158.68 180,895 +0.81(+0.51%)
Oct 25, 2023 152.12 160.98 151.74 157.87 251,005 +10.48(+7.11%)
Oct 24, 2023 146.61 148.54 146.13 147.38 110,815 +0.63(+0.43%)
Oct 23, 2023 148.01 149.22 146.66 146.75 105,384 -1.53(-1.03%)
Oct 20, 2023 150.32 150.32 147.98 148.28 90,946 -1.43(-0.95%)
Oct 19, 2023 149.21 151.50 148.63 149.71 137,065 -0.66(-0.44%)
Oct 18, 2023 152.97 153.47 150.31 150.36 108,031 -4.12(-2.67%)
Oct 17, 2023 152.31 155.40 149.94 154.49 211,492 +1.36(+0.89%)
Oct 16, 2023 153.35 154.76 152.47 153.13 81,115 +1.36(+0.90%)
Oct 13, 2023 153.72 153.72 151.53 151.77 67,744 -1.54(-1.00%)
Oct 12, 2023 155.54 155.54 151.14 153.31 88,895 -1.58(-1.02%)
Oct 11, 2023 155.34 157.35 154.22 154.88 137,419 +0.39(+0.25%)
Oct 10, 2023 155.34 156.81 154.29 154.50 157,450 -0.27(-0.17%)
Oct 09, 2023 154.83 155.41 153.81 154.76 102,825 -0.66(-0.42%)
Oct 06, 2023 155.64 156.73 154.90 155.42 169,026 -1.17(-0.75%)
Oct 05, 2023 156.31 157.32 156.08 156.59 85,939 +0.14(+0.09%)
Oct 04, 2023 153.26 156.52 153.08 156.45 140,468 +2.68(+1.74%)
Oct 03, 2023 152.98 154.77 152.80 153.77 66,239 -0.25(-0.16%)
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.