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 (%)
Feb 27, 2015	43.03	43.97	42.93	43.80	209,380	+0.68(+1.57%)
Feb 26, 2015	42.09	43.58	42.09	43.13	105,890	+1.00(+2.38%)
Feb 25, 2015	42.89	42.96	41.94	42.12	178,542	-0.68(-1.60%)
Feb 24, 2015	43.11	43.78	42.77	42.81	107,916	-0.42(-0.96%)
Feb 23, 2015	43.37	43.54	42.70	43.22	125,857	-0.16(-0.36%)
Feb 20, 2015	43.47	43.85	42.53	43.38	165,114	-0.10(-0.22%)
Feb 19, 2015	42.84	43.67	42.62	43.47	116,613	+0.39(+0.90%)
Feb 18, 2015	43.05	43.30	42.08	43.09	302,680	-0.18(-0.42%)
Feb 17, 2015	42.31	44.35	41.47	43.27	620,715	+2.99(+7.42%)
Feb 13, 2015	40.19	40.28	40.28	40.28	277,702	+0.18(+0.45%)
Feb 12, 2015	40.44	40.58	39.98	40.10	132,643	+0.03(+0.09%)
Feb 11, 2015	40.64	40.98	39.95	40.06	105,195	-0.71(-1.74%)
Feb 10, 2015	40.97	40.97	40.23	40.77	67,355	-0.03(-0.09%)
Feb 09, 2015	41.34	41.76	40.57	40.81	95,176	-0.85(-2.04%)
Feb 06, 2015	41.66	42.45	41.08	41.66	133,378	+0.06(+0.15%)
Feb 05, 2015	41.09	41.71	40.98	41.60	88,098	+0.61(+1.48%)
Feb 04, 2015	40.42	41.17	40.28	40.99	208,533	+0.25(+0.62%)
Feb 03, 2015	39.12	40.77	39.12	40.74	151,646	+1.97(+5.07%)

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.