Indicators

Msa Safety Inc (NY: MSA )

189.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	164.40	165.19	163.84	164.20	496,057	-0.87(-0.53%)
Jul 28, 2023	164.40	165.55	160.96	165.07	91,487	+0.94(+0.57%)
Jul 27, 2023	165.87	167.70	163.21	164.13	92,215	-0.56(-0.34%)
Jul 26, 2023	165.27	166.94	164.12	164.69	128,021	-1.25(-0.75%)
Jul 25, 2023	164.13	166.07	163.62	165.94	109,229	+0.39(+0.23%)
Jul 24, 2023	165.00	167.01	164.62	165.55	88,374	+0.23(+0.14%)
Jul 21, 2023	166.13	166.45	165.28	165.33	85,803	-0.36(-0.22%)
Jul 20, 2023	168.34	169.70	164.53	165.68	134,100	-1.47(-0.88%)
Jul 19, 2023	167.49	167.58	164.05	167.16	168,338	-0.54(-0.32%)
Jul 18, 2023	166.40	169.36	166.40	167.70	132,470	+1.56(+0.94%)
Jul 17, 2023	163.94	166.38	163.18	166.14	99,920	+1.66(+1.01%)
Jul 14, 2023	167.26	167.50	164.21	164.48	138,082	-3.11(-1.85%)
Jul 13, 2023	167.57	168.00	166.53	167.58	91,229	+0.80(+0.48%)
Jul 12, 2023	169.12	169.67	166.28	166.78	142,264	-0.36(-0.22%)
Jul 11, 2023	165.95	167.47	165.04	167.15	94,952	+1.79(+1.08%)
Jul 10, 2023	163.49	166.84	163.49	165.36	187,815	+2.47(+1.52%)
Jul 07, 2023	162.23	167.22	161.43	162.88	355,050	+0.19(+0.12%)
Jul 06, 2023	164.95	165.13	161.81	162.69	295,371	-3.25(-1.96%)
Jul 05, 2023	166.86	167.56	165.00	165.95	194,397	-1.84(-1.10%)

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.