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 (%)
Jan 31, 2023	131.70	135.47	131.45	134.38	547,566	+2.63(+2.00%)
Jan 30, 2023	132.03	133.56	131.18	131.75	91,476	-0.78(-0.59%)
Jan 27, 2023	132.02	132.56	130.84	132.53	60,302	+0.50(+0.38%)
Jan 26, 2023	131.40	132.15	129.54	132.02	94,487	+1.84(+1.41%)
Jan 25, 2023	128.25	130.98	126.82	130.18	115,806	+1.36(+1.06%)
Jan 24, 2023	128.96	130.38	128.30	128.82	149,996	-0.20(-0.15%)
Jan 23, 2023	130.25	130.46	128.64	129.02	87,697	-1.31(-1.01%)
Jan 20, 2023	128.51	130.35	127.26	130.33	116,962	+2.73(+2.14%)
Jan 19, 2023	130.05	130.44	127.60	127.60	82,706	-2.81(-2.15%)
Jan 18, 2023	132.75	134.61	129.55	130.41	102,374	-2.48(-1.87%)
Jan 17, 2023	132.52	133.64	132.21	132.89	105,170	-0.06(-0.04%)
Jan 13, 2023	131.42	133.50	130.47	132.95	76,487	+1.28(+0.97%)
Jan 12, 2023	131.04	132.13	129.72	131.67	161,964	+1.17(+0.90%)
Jan 11, 2023	131.28	131.74	130.37	130.50	127,315	-0.73(-0.56%)
Jan 10, 2023	131.97	133.28	130.30	131.22	154,920	+0.03(+0.02%)
Jan 09, 2023	138.44	139.91	131.11	131.20	185,983	-6.99(-5.05%)
Jan 06, 2023	140.90	140.90	138.09	138.18	136,536	-0.90(-0.64%)
Jan 05, 2023	140.32	141.05	138.05	139.08	204,089	-2.51(-1.77%)
Jan 04, 2023	141.59	142.76	140.43	141.59	128,496	+0.43(+0.31%)

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.