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 (%)
Jul 29, 2022	121.71	126.46	120.12	125.56	247,733	+4.72(+3.90%)
Jul 28, 2022	128.80	128.80	119.83	120.85	152,829	-7.55(-5.88%)
Jul 27, 2022	127.19	129.22	126.08	128.40	131,429	+1.88(+1.49%)
Jul 26, 2022	125.91	126.69	124.92	126.52	115,742	+0.14(+0.11%)
Jul 25, 2022	126.92	126.96	125.39	126.38	104,914	+0.13(+0.10%)
Jul 22, 2022	125.98	126.87	125.23	126.26	41,881	+0.00(+0.00%)
Jul 21, 2022	124.08	126.31	124.00	126.26	58,120	+1.29(+1.03%)
Jul 20, 2022	124.66	125.07	124.00	124.97	102,421	+0.84(+0.68%)
Jul 19, 2022	120.62	124.20	120.19	124.12	75,778	+4.27(+3.56%)
Jul 18, 2022	121.43	121.48	119.55	119.86	86,703	-0.16(-0.13%)
Jul 15, 2022	119.85	120.36	118.61	120.01	64,444	+2.05(+1.74%)
Jul 14, 2022	116.90	118.27	115.75	117.96	71,174	-0.42(-0.35%)
Jul 13, 2022	118.83	119.27	115.43	118.38	75,481	-2.12(-1.76%)
Jul 12, 2022	120.94	122.03	119.14	120.50	91,511	-0.54(-0.44%)
Jul 11, 2022	120.07	121.14	119.95	121.04	132,247	+0.23(+0.19%)
Jul 08, 2022	120.85	121.39	119.68	120.81	71,493	-0.49(-0.40%)
Jul 07, 2022	120.17	121.71	120.17	121.30	55,209	+1.08(+0.90%)
Jul 06, 2022	119.94	120.76	119.58	120.22	121,831	-0.42(-0.35%)
Jul 05, 2022	117.33	121.00	117.27	120.64	111,190	+1.24(+1.04%)

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.