Skip to main content

Msa Safety Inc (NY: MSA )

184.32 +4.91 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 167.53 168.22 166.73 167.44 97,054 +0.02(+0.01%)
Dec 28, 2023 167.13 167.71 165.79 167.42 85,248 -0.08(-0.05%)
Dec 27, 2023 167.35 168.38 166.04 167.50 110,510 +0.63(+0.38%)
Dec 26, 2023 165.73 167.59 164.15 166.87 132,249 +1.14(+0.69%)
Dec 22, 2023 166.18 166.95 164.18 165.73 95,929 +0.81(+0.49%)
Dec 21, 2023 162.37 164.93 160.71 164.91 197,413 +2.72(+1.68%)
Dec 20, 2023 164.85 165.32 162.13 162.20 173,756 -2.68(-1.62%)
Dec 19, 2023 165.47 168.50 164.01 164.88 235,909 -0.26(-0.16%)
Dec 18, 2023 165.52 167.30 164.76 165.13 154,109 +1.20(+0.73%)
Dec 15, 2023 168.16 168.47 163.42 163.93 446,850 -3.81(-2.27%)
Dec 14, 2023 170.46 172.69 167.63 167.74 151,237 -1.03(-0.61%)
Dec 13, 2023 167.96 168.81 166.46 168.77 186,620 +0.85(+0.51%)
Dec 12, 2023 168.17 169.55 167.12 167.92 120,182 -0.04(-0.02%)
Dec 11, 2023 169.50 169.62 167.40 167.96 99,066 -1.59(-0.94%)
Dec 08, 2023 170.41 171.02 168.10 169.55 73,873 -0.37(-0.22%)
Dec 07, 2023 169.28 169.97 167.82 169.91 129,285 +0.33(+0.19%)
Dec 06, 2023 173.27 173.58 169.49 169.59 91,617 -2.88(-1.67%)
Dec 05, 2023 174.60 174.60 170.79 172.46 75,993 -2.87(-1.63%)
Dec 04, 2023 174.81 177.96 174.81 175.33 143,008 +0.41(+0.23%)
Dec 01, 2023 172.16 175.36 171.34 174.92 118,169 +2.21(+1.28%)
Nov 30, 2023 169.84 173.23 169.32 172.71 265,924 +3.91(+2.32%)
Nov 29, 2023 166.76 169.12 165.16 168.80 142,568 +3.19(+1.93%)
Nov 28, 2023 166.47 167.19 164.67 165.61 90,487 -1.08(-0.65%)
Nov 27, 2023 165.07 167.04 164.01 166.69 112,364 +1.31(+0.79%)
Nov 24, 2023 164.64 166.81 164.64 165.38 19,307 +0.56(+0.34%)
Nov 22, 2023 164.09 165.95 162.24 164.83 66,632 +0.95(+0.58%)
Nov 21, 2023 165.44 166.04 163.27 163.87 81,748 -2.49(-1.50%)
Nov 20, 2023 164.70 167.27 164.70 166.36 86,820 +1.00(+0.61%)
Nov 17, 2023 165.46 167.28 164.23 165.36 102,861 +0.89(+0.54%)
Nov 16, 2023 164.13 165.24 163.47 164.47 117,007 -0.15(-0.09%)
Nov 15, 2023 164.28 165.55 163.55 164.62 154,533 +0.33(+0.20%)
Nov 14, 2023 162.75 164.48 161.51 164.29 142,039 +3.29(+2.05%)
Nov 13, 2023 157.69 161.06 157.10 161.00 104,544 +2.49(+1.57%)
Nov 10, 2023 158.16 159.38 156.87 158.50 61,988 +0.92(+0.58%)
Nov 09, 2023 156.42 158.01 155.60 157.59 69,855 +1.58(+1.01%)
Nov 08, 2023 158.05 158.41 155.82 156.00 112,378 -2.08(-1.31%)
Nov 07, 2023 157.93 159.05 157.78 158.08 54,059 +0.12(+0.08%)
Nov 06, 2023 158.89 159.69 156.96 157.96 92,445 -0.77(-0.49%)
Nov 03, 2023 158.22 159.97 158.15 158.73 67,998 +1.40(+0.89%)
Nov 02, 2023 157.36 158.50 155.37 157.33 81,160 +1.42(+0.91%)
Nov 01, 2023 155.33 156.00 153.88 155.91 96,884 -0.22(-0.14%)
Oct 31, 2023 155.77 157.31 155.04 156.13 168,925 -0.28(-0.18%)
Oct 30, 2023 155.50 157.52 153.62 156.41 86,187 +0.55(+0.36%)
Oct 27, 2023 158.49 159.15 155.68 155.85 144,869 -2.37(-1.50%)
Oct 26, 2023 157.22 159.74 155.70 158.23 181,412 +0.81(+0.51%)
Oct 25, 2023 151.68 160.52 151.31 157.42 251,722 +10.45(+7.11%)
Oct 24, 2023 146.19 148.12 145.72 146.97 111,132 +0.63(+0.43%)
Oct 23, 2023 147.59 148.79 146.24 146.33 105,685 -1.52(-1.03%)
Oct 20, 2023 149.89 149.89 147.56 147.85 91,205 -1.42(-0.95%)
Oct 19, 2023 148.78 151.07 148.21 149.28 137,456 -0.65(-0.43%)
Oct 18, 2023 152.53 153.04 149.88 149.93 108,340 -4.11(-2.67%)
Oct 17, 2023 151.88 154.96 149.52 154.04 212,096 +1.35(+0.89%)
Oct 16, 2023 152.92 154.32 152.04 152.69 81,347 +1.35(+0.89%)
Oct 13, 2023 153.28 153.28 151.10 151.34 67,938 -1.53(-1.00%)
Oct 12, 2023 155.09 155.09 150.71 152.87 89,149 -1.57(-1.02%)
Oct 11, 2023 154.90 156.90 153.78 154.44 137,811 +0.39(+0.25%)
Oct 10, 2023 154.90 156.36 153.85 154.06 157,900 -0.27(-0.17%)
Oct 09, 2023 154.39 154.97 153.37 154.32 103,118 -0.65(-0.42%)
Oct 06, 2023 155.19 156.28 154.46 154.97 169,509 -1.17(-0.75%)
Oct 05, 2023 155.87 156.87 155.64 156.14 86,185 +0.14(+0.09%)
Oct 04, 2023 152.83 156.07 152.65 156.00 140,869 +2.67(+1.74%)
Oct 03, 2023 152.54 154.33 152.37 153.33 66,428 -0.25(-0.16%)
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.