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 (%)
Feb 28, 2020	115.48	116.10	112.48	115.76	465,422	-2.11(-1.79%)
Feb 27, 2020	115.31	119.85	114.61	117.87	317,162	+0.42(+0.36%)
Feb 26, 2020	119.89	121.61	117.45	117.45	132,664	-1.56(-1.31%)
Feb 25, 2020	123.20	123.70	118.92	119.01	193,351	-4.06(-3.30%)
Feb 24, 2020	121.20	123.59	120.52	123.07	317,405	-2.48(-1.98%)
Feb 21, 2020	125.98	127.23	124.71	125.56	588,189	-0.48(-0.38%)
Feb 20, 2020	123.32	129.39	123.32	126.04	450,873	-7.84(-5.86%)
Feb 19, 2020	133.89	134.89	132.10	133.88	214,731	+0.27(+0.20%)
Feb 18, 2020	133.78	135.21	133.21	133.61	400,237	-0.25(-0.18%)
Feb 14, 2020	134.41	134.75	133.37	133.86	122,872	-0.54(-0.40%)
Feb 13, 2020	133.13	135.42	133.13	134.40	126,354	+0.72(+0.54%)
Feb 12, 2020	134.76	134.76	133.24	133.68	131,167	-0.31(-0.23%)
Feb 11, 2020	133.59	134.55	133.56	133.99	150,767	+1.00(+0.75%)
Feb 10, 2020	132.32	133.20	131.92	132.99	111,610	+0.25(+0.19%)
Feb 07, 2020	133.14	133.39	132.06	132.74	140,952	-0.73(-0.55%)
Feb 06, 2020	131.52	133.77	130.76	133.47	202,644	+2.45(+1.87%)
Feb 05, 2020	131.61	131.61	130.48	131.02	187,040	+0.73(+0.56%)
Feb 04, 2020	131.85	133.13	130.16	130.29	216,689	-0.45(-0.34%)

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.