Indicators

Msa Safety Inc (NY: MSA )

188.78 +0.07 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	98.48	100.62	98.48	99.24	488,742	+0.87(+0.88%)
Jun 27, 2019	96.72	98.46	96.56	98.37	161,853	+1.96(+2.03%)
Jun 26, 2019	96.32	97.91	95.86	96.41	150,328	+0.22(+0.23%)
Jun 25, 2019	96.59	97.50	95.93	96.19	115,492	-0.42(-0.44%)
Jun 24, 2019	96.65	97.60	95.98	96.62	115,205	-0.14(-0.15%)
Jun 21, 2019	96.98	97.26	96.02	96.76	357,370	-0.79(-0.81%)
Jun 20, 2019	97.86	98.01	96.49	97.55	102,092	+0.62(+0.64%)
Jun 19, 2019	95.59	97.05	95.59	96.93	141,697	+1.25(+1.31%)
Jun 18, 2019	96.41	97.91	95.53	95.68	118,537	-0.21(-0.22%)
Jun 17, 2019	96.02	96.85	95.41	95.88	167,666	-0.04(-0.04%)
Jun 14, 2019	97.33	97.56	95.30	95.92	127,654	-1.64(-1.68%)
Jun 13, 2019	96.91	97.93	96.37	97.56	145,141	+0.85(+0.88%)
Jun 12, 2019	96.34	97.22	95.92	96.71	109,203	+0.15(+0.16%)
Jun 11, 2019	97.93	98.10	96.12	96.56	113,192	-0.69(-0.71%)
Jun 10, 2019	97.01	97.83	96.94	97.25	92,890	+0.42(+0.44%)
Jun 07, 2019	96.92	97.80	96.79	96.82	71,155	+0.46(+0.48%)
Jun 06, 2019	96.22	96.83	95.68	96.36	97,753	-0.08(-0.09%)
Jun 05, 2019	96.23	96.85	94.90	96.45	107,237	+0.50(+0.52%)
Jun 04, 2019	94.71	95.95	94.43	95.95	110,991	+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.