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 (%)
Jan 29, 2016	36.11	37.60	36.11	37.58	181,400	+1.65(+4.59%)
Jan 28, 2016	35.85	36.06	35.32	35.93	120,487	+0.56(+1.59%)
Jan 27, 2016	35.35	36.01	35.10	35.37	258,960	-0.08(-0.22%)
Jan 26, 2016	34.06	35.45	33.77	35.45	194,626	+1.52(+4.48%)
Jan 25, 2016	33.80	34.22	33.54	33.93	169,845	+0.07(+0.21%)
Jan 22, 2016	34.13	34.69	33.63	33.86	271,449	+0.22(+0.65%)
Jan 21, 2016	34.46	34.55	33.52	33.64	223,397	-0.74(-2.15%)
Jan 20, 2016	33.25	34.92	33.18	34.38	226,155	+0.61(+1.82%)
Jan 19, 2016	35.12	35.23	33.27	33.76	177,166	-1.03(-2.95%)
Jan 15, 2016	34.18	34.79	34.79	34.79	228,667	-0.38(-1.07%)
Jan 14, 2016	34.62	35.81	34.33	35.17	135,103	+0.62(+1.80%)
Jan 13, 2016	35.55	35.96	34.41	34.55	217,684	-1.00(-2.82%)
Jan 12, 2016	36.12	36.43	34.92	35.55	153,933	-0.23(-0.64%)
Jan 11, 2016	35.84	36.09	35.30	35.77	112,229	+0.08(+0.22%)
Jan 08, 2016	36.09	36.32	35.68	35.70	147,452	-0.20(-0.56%)
Jan 07, 2016	36.17	36.32	35.43	35.90	196,237	-0.96(-2.60%)
Jan 06, 2016	37.34	37.85	36.71	36.86	161,823	-0.98(-2.60%)
Jan 05, 2016	37.49	38.01	37.29	37.84	117,361	+0.35(+0.94%)

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.