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 (%)
Jun 28, 2019	98.46	100.60	98.46	99.22	488,839	+0.87(+0.88%)
Jun 27, 2019	96.70	98.44	96.54	98.35	161,885	+1.96(+2.03%)
Jun 26, 2019	96.30	97.89	95.85	96.39	150,358	+0.22(+0.23%)
Jun 25, 2019	96.57	97.48	95.91	96.17	115,515	-0.42(-0.44%)
Jun 24, 2019	96.63	97.58	95.96	96.60	115,228	-0.14(-0.15%)
Jun 21, 2019	96.96	97.24	96.00	96.74	357,441	-0.79(-0.81%)
Jun 20, 2019	97.84	97.99	96.47	97.53	102,112	+0.62(+0.64%)
Jun 19, 2019	95.57	97.03	95.57	96.91	141,725	+1.25(+1.31%)
Jun 18, 2019	96.39	97.89	95.52	95.66	118,561	-0.21(-0.22%)
Jun 17, 2019	96.01	96.83	95.39	95.86	167,700	-0.04(-0.04%)
Jun 14, 2019	97.31	97.54	95.28	95.90	127,680	-1.64(-1.68%)
Jun 13, 2019	96.89	97.91	96.35	97.54	145,170	+0.85(+0.88%)
Jun 12, 2019	96.32	97.20	95.90	96.69	109,225	+0.15(+0.16%)
Jun 11, 2019	97.91	98.08	96.10	96.54	113,214	-0.69(-0.71%)
Jun 10, 2019	96.99	97.81	96.92	97.23	92,909	+0.42(+0.44%)
Jun 07, 2019	96.90	97.78	96.77	96.81	71,169	+0.46(+0.48%)
Jun 06, 2019	96.20	96.81	95.66	96.34	97,773	-0.08(-0.09%)
Jun 05, 2019	96.21	96.83	94.89	96.43	107,259	+0.50(+0.52%)
Jun 04, 2019	94.69	95.93	94.41	95.93	111,014	+2.06(+2.20%)

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.