Indicators

Msa Safety Inc (NY: MSA )

188.27 +0.68 (+0.36%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.77	49.98	49.29	49.77	129,909	-0.11(-0.23%)
Jun 27, 2014	49.66	50.38	49.66	49.88	182,182	-0.15(-0.29%)
Jun 26, 2014	50.71	50.94	49.51	50.03	101,158	-0.69(-1.37%)
Jun 25, 2014	49.77	50.75	49.70	50.72	148,812	+0.68(+1.35%)
Jun 24, 2014	49.16	50.46	49.08	50.05	180,692	+0.81(+1.64%)
Jun 23, 2014	49.61	49.61	49.10	49.24	74,000	-0.19(-0.39%)
Jun 20, 2014	48.85	49.55	48.70	49.43	229,235	+0.61(+1.24%)
Jun 19, 2014	49.04	49.45	48.64	48.83	90,400	-0.05(-0.11%)
Jun 18, 2014	48.99	49.56	48.72	48.88	140,430	-0.23(-0.48%)
Jun 17, 2014	47.76	49.69	47.52	49.11	251,371	+1.35(+2.83%)
Jun 16, 2014	47.56	48.22	47.28	47.76	325,426	+0.03(+0.07%)
Jun 13, 2014	47.93	48.25	47.28	47.73	171,434	-0.24(-0.51%)
Jun 12, 2014	48.86	48.98	47.63	47.97	150,876	-1.04(-2.12%)
Jun 11, 2014	48.90	49.13	48.68	49.01	59,506	-0.16(-0.33%)
Jun 10, 2014	49.40	49.58	48.99	49.17	114,753	+0.40(+0.82%)
Jun 06, 2014	48.43	49.04	48.28	48.77	88,135	+0.66(+1.37%)
Jun 05, 2014	47.05	48.26	46.67	48.12	104,366	+1.21(+2.58%)
Jun 04, 2014	46.15	47.06	46.08	46.90	80,850	+0.54(+1.16%)
Jun 03, 2014	46.38	46.79	45.86	46.37	94,302	-0.10(-0.22%)

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.