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 28, 2017	65.54	66.17	64.82	65.47	206,039	-0.65(-0.99%)
Feb 27, 2017	64.06	66.17	63.77	66.12	241,589	+2.08(+3.24%)
Feb 24, 2017	60.61	65.67	60.40	64.05	389,461	+1.18(+1.87%)
Feb 23, 2017	63.30	63.39	61.95	62.87	192,355	-0.37(-0.59%)
Feb 22, 2017	63.12	63.53	62.62	63.24	91,504	-0.14(-0.21%)
Feb 21, 2017	63.45	64.10	63.00	63.38	202,291	+0.05(+0.07%)
Feb 17, 2017		63.33	63.33	63.33	0	+0.51(+0.81%)
Feb 16, 2017	62.68	62.85	61.86	62.82	150,234	+0.35(+0.57%)
Feb 15, 2017	62.35	62.84	61.76	62.47	121,519	+0.03(+0.04%)
Feb 14, 2017	61.98	62.48	61.49	62.44	208,444	+0.07(+0.12%)
Feb 13, 2017	62.54	63.18	61.94	62.37	219,020	-0.10(-0.16%)
Feb 10, 2017	62.27	62.80	61.96	62.47	200,311	+0.54(+0.88%)
Feb 09, 2017	61.19	62.85	61.19	61.93	228,350	+0.77(+1.25%)
Feb 08, 2017	61.95	61.95	60.70	61.16	211,919	-0.78(-1.27%)
Feb 07, 2017	62.48	62.95	61.84	61.94	179,197	-0.41(-0.67%)
Feb 06, 2017	64.30	64.41	62.24	62.36	196,577	-2.06(-3.19%)
Feb 03, 2017	64.44	65.03	64.01	64.42	223,215	+0.62(+0.98%)
Feb 02, 2017	64.24	64.47	63.47	63.79	216,175	-0.23(-0.37%)

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.