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 29, 2016	38.69	39.25	38.63	38.65	127,333	+0.05(+0.14%)
Feb 26, 2016	38.45	38.85	38.26	38.60	120,600	+0.31(+0.81%)
Feb 25, 2016	38.35	38.39	37.34	38.29	136,623	+0.07(+0.19%)
Feb 24, 2016	39.74	40.29	36.90	38.22	267,166	+0.19(+0.51%)
Feb 23, 2016	37.75	38.28	37.49	38.02	179,162	+0.10(+0.26%)
Feb 22, 2016	38.20	38.55	37.81	37.92	118,274	-0.03(-0.07%)
Feb 19, 2016	37.83	38.11	37.51	37.95	128,523	+0.08(+0.21%)
Feb 18, 2016	38.27	38.28	37.62	37.87	176,117	-0.07(-0.19%)
Feb 17, 2016	37.07	38.10	36.88	37.94	134,258	+1.24(+3.38%)
Feb 16, 2016	35.92	36.92	35.89	36.70	91,540	+1.18(+3.31%)
Feb 12, 2016	35.16	35.53	35.53	35.53	124,849	+0.66(+1.90%)
Feb 11, 2016	35.25	35.66	34.61	34.86	159,492	-1.01(-2.81%)
Feb 10, 2016	36.29	37.07	35.78	35.87	115,971	-0.14(-0.39%)
Feb 09, 2016	35.48	36.44	35.48	36.01	103,112	+0.06(+0.17%)
Feb 08, 2016	35.73	36.03	35.27	35.95	155,766	-0.11(-0.32%)
Feb 05, 2016	36.37	36.56	35.98	36.06	128,048	-0.45(-1.23%)
Feb 04, 2016	36.11	36.86	35.78	36.51	189,033	+0.39(+1.07%)
Feb 03, 2016	36.19	36.50	35.38	36.13	178,024	+0.40(+1.11%)
Feb 02, 2016	36.83	36.84	35.61	35.73	159,198	-1.55(-4.15%)

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.