Indicators

Msa Safety Inc (NY: MSA )

180.40 -7.64 (-4.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	132.39	136.45	132.39	132.79	145,779	+0.27(+0.20%)
Feb 27, 2023	133.72	134.52	132.35	132.52	76,513	-0.37(-0.28%)
Feb 24, 2023	131.06	133.23	129.95	132.89	113,491	+0.42(+0.31%)
Feb 23, 2023	132.68	133.30	129.46	132.47	148,960	+0.40(+0.30%)
Feb 22, 2023	132.42	134.46	131.28	132.08	70,294	-0.09(-0.07%)
Feb 21, 2023	138.09	138.09	131.88	132.17	89,887	-6.41(-4.62%)
Feb 17, 2023	138.72	139.99	137.62	138.57	205,335	+0.85(+0.62%)
Feb 16, 2023	135.65	141.01	130.65	137.72	143,181	+1.76(+1.29%)
Feb 15, 2023	134.24	137.03	134.21	135.96	120,802	+1.07(+0.79%)
Feb 14, 2023	136.26	136.26	133.73	134.89	75,076	-1.21(-0.89%)
Feb 13, 2023	134.47	136.16	134.11	136.10	53,152	+1.51(+1.12%)
Feb 10, 2023	133.47	134.93	133.33	134.59	82,898	+0.73(+0.54%)
Feb 09, 2023	135.01	135.64	133.79	133.86	87,142	-0.41(-0.31%)
Feb 08, 2023	134.99	135.53	133.93	134.27	55,261	-1.07(-0.79%)
Feb 07, 2023	134.43	135.44	132.83	135.35	128,443	-0.23(-0.17%)
Feb 06, 2023	137.10	137.60	135.48	135.57	84,218	-2.68(-1.94%)
Feb 03, 2023	138.35	139.32	136.99	138.25	87,755	-0.39(-0.28%)
Feb 02, 2023	137.09	138.72	136.34	138.65	133,685	+1.66(+1.22%)

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.