Indicators

Msa Safety Inc (NY: MSA )

188.78 +0.07 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	164.84	165.63	164.29	164.64	494,719	-0.87(-0.53%)
Jul 28, 2023	164.84	166.00	161.40	165.52	91,240	+0.94(+0.57%)
Jul 27, 2023	166.32	168.15	163.65	164.57	91,966	-0.56(-0.34%)
Jul 26, 2023	165.71	167.39	164.56	165.14	127,675	-1.25(-0.75%)
Jul 25, 2023	164.57	166.52	164.07	166.39	108,934	+0.39(+0.23%)
Jul 24, 2023	165.45	167.46	165.07	166.00	88,136	+0.23(+0.14%)
Jul 21, 2023	166.58	166.90	165.72	165.77	85,571	-0.36(-0.21%)
Jul 20, 2023	168.80	170.16	164.98	166.13	133,738	-1.48(-0.88%)
Jul 19, 2023	167.95	168.03	164.49	167.61	167,884	-0.54(-0.32%)
Jul 18, 2023	166.84	169.82	166.84	168.15	132,112	+1.57(+0.94%)
Jul 17, 2023	164.38	166.84	163.62	166.59	99,650	+1.67(+1.01%)
Jul 14, 2023	167.72	167.95	164.66	164.92	137,709	-3.11(-1.85%)
Jul 13, 2023	168.03	168.45	166.98	168.03	90,983	+0.80(+0.48%)
Jul 12, 2023	169.58	170.13	166.73	167.23	141,880	-0.37(-0.22%)
Jul 11, 2023	166.40	167.93	165.49	167.60	94,696	+1.80(+1.08%)
Jul 10, 2023	163.93	167.29	163.93	165.80	187,309	+2.48(+1.52%)
Jul 07, 2023	162.67	167.67	161.87	163.32	354,092	+0.19(+0.12%)
Jul 06, 2023	165.40	165.57	162.24	163.13	294,575	-3.26(-1.96%)
Jul 05, 2023	167.31	168.01	165.45	166.40	193,872	-1.84(-1.10%)

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.