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, 2022	132.70	136.21	132.70	135.56	107,145	+1.06(+0.79%)
Feb 25, 2022	130.63	134.51	131.85	134.50	89,783	+4.25(+3.26%)
Feb 24, 2022	128.82	130.84	126.82	130.25	98,432	-1.38(-1.05%)
Feb 23, 2022	135.11	135.11	131.32	131.64	153,938	-3.06(-2.27%)
Feb 22, 2022	137.18	137.18	133.47	134.70	99,482	-1.96(-1.43%)
Feb 18, 2022				136.66	0	+3.98(+3.00%)
Feb 17, 2022	134.01	134.55	132.33	132.68	68,432	-2.73(-2.02%)
Feb 16, 2022	136.29	136.29	134.24	135.41	91,204	-0.56(-0.41%)
Feb 15, 2022	134.69	136.41	133.91	135.96	76,091	+2.84(+2.13%)
Feb 14, 2022	132.81	134.40	132.37	133.13	82,116	-0.33(-0.25%)
Feb 11, 2022	134.92	136.03	132.60	133.46	77,877	-0.34(-0.25%)
Feb 10, 2022	133.88	136.91	133.10	133.80	63,601	-1.67(-1.23%)
Feb 09, 2022	134.88	136.86	134.83	135.47	47,484	+2.00(+1.50%)
Feb 08, 2022	132.25	134.34	132.00	133.47	50,152	+1.56(+1.18%)
Feb 07, 2022	132.37	133.43	131.31	131.91	64,436	-0.50(-0.37%)
Feb 04, 2022	131.59	133.65	129.60	132.41	63,930	+0.07(+0.05%)
Feb 03, 2022	134.15		132.02	132.34	57,215	-2.91(-2.15%)
Feb 02, 2022	134.94	135.70	134.03	135.26	59,624	+0.22(+0.17%)

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.