Skip to main content

Msa Safety Inc (NY: MSA )

186.01 +1.69 (+0.92%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 126.78 128.68 126.78 127.56 95,244 +0.11(+0.08%)
Apr 27, 2023 125.66 127.67 125.66 127.45 45,235 +1.89(+1.50%)
Apr 26, 2023 125.79 128.25 125.34 125.56 78,978 -1.26(-0.99%)
Apr 25, 2023 128.01 129.59 126.82 126.82 71,165 -1.47(-1.15%)
Apr 24, 2023 128.18 129.23 127.41 128.29 52,098 -0.42(-0.33%)
Apr 21, 2023 129.06 129.96 127.72 128.72 66,428 +0.25(+0.19%)
Apr 20, 2023 129.20 130.50 128.15 128.47 62,189 -0.86(-0.67%)
Apr 19, 2023 129.94 129.94 128.51 129.34 53,248 +0.16(+0.12%)
Apr 18, 2023 129.87 130.14 129.10 129.18 56,232 -0.20(-0.15%)
Apr 17, 2023 128.84 129.97 128.63 129.38 46,385 +0.84(+0.65%)
Apr 14, 2023 129.26 130.83 128.03 128.54 48,979 -0.82(-0.63%)
Apr 13, 2023 129.86 130.52 128.18 129.36 95,572 -0.01(-0.01%)
Apr 12, 2023 129.82 130.07 128.78 129.37 64,934 +0.37(+0.29%)
Apr 11, 2023 129.67 130.28 128.66 128.99 69,459 +0.13(+0.10%)
Apr 10, 2023 128.32 129.64 127.69 128.87 90,729 +0.10(+0.08%)
Apr 06, 2023 128.68 129.18 127.72 128.77 109,063 +0.51(+0.40%)
Apr 05, 2023 128.51 129.38 127.66 128.25 368,019 -0.62(-0.48%)
Apr 04, 2023 131.10 131.10 128.28 128.88 122,479 -2.39(-1.82%)
Apr 03, 2023 131.65 132.66 130.59 131.26 96,732 +0.02(+0.02%)
Mar 31, 2023 130.83 131.25 130.30 131.24 99,796 +1.29(+0.99%)
Mar 30, 2023 130.85 131.18 129.83 129.96 69,823 -0.13(-0.10%)
Mar 29, 2023 130.60 130.72 129.11 130.08 86,742 +0.33(+0.26%)
Mar 28, 2023 128.72 129.90 128.72 129.75 87,554 +1.08(+0.84%)
Mar 27, 2023 129.01 129.61 128.48 128.67 72,171 +1.25(+0.98%)
Mar 24, 2023 125.94 127.62 125.90 127.42 96,325 +0.51(+0.40%)
Mar 23, 2023 127.79 129.87 125.77 126.91 130,206 -0.71(-0.55%)
Mar 22, 2023 130.83 131.15 127.56 127.62 119,618 -2.70(-2.07%)
Mar 21, 2023 131.28 132.41 129.09 130.32 134,777 +0.56(+0.43%)
Mar 20, 2023 127.62 130.68 127.47 129.76 102,302 +2.77(+2.18%)
Mar 17, 2023 130.75 131.05 126.01 126.99 281,303 -4.10(-3.13%)
Mar 16, 2023 128.25 131.61 127.83 131.09 119,358 +2.15(+1.67%)
Mar 15, 2023 129.26 130.34 127.08 128.93 130,592 -2.52(-1.91%)
Mar 14, 2023 131.01 133.10 129.52 131.45 151,918 +2.33(+1.80%)
Mar 13, 2023 129.47 130.86 128.78 129.12 107,603 -1.78(-1.36%)
Mar 10, 2023 133.66 133.66 130.46 130.90 150,615 -2.74(-2.05%)
Mar 09, 2023 136.09 136.36 133.63 133.64 138,088 -1.86(-1.37%)
Mar 08, 2023 133.90 135.57 133.11 135.50 228,880 +1.78(+1.33%)
Mar 07, 2023 134.03 134.37 133.34 133.72 109,256 -0.44(-0.33%)
Mar 06, 2023 133.08 134.29 131.59 134.16 111,472 +0.80(+0.60%)
Mar 03, 2023 133.22 133.90 131.83 133.37 64,117 +0.56(+0.42%)
Mar 02, 2023 130.69 133.54 129.77 132.81 67,720 +1.58(+1.21%)
Mar 01, 2023 131.59 132.72 130.31 131.22 83,447 -0.86(-0.65%)
Feb 28, 2023 131.69 135.72 131.69 132.08 146,561 +0.27(+0.20%)
Feb 27, 2023 133.00 133.80 131.65 131.81 76,923 -0.36(-0.28%)
Feb 24, 2023 130.36 132.52 129.26 132.18 114,101 +0.41(+0.31%)
Feb 23, 2023 131.97 132.59 128.77 131.76 149,759 +0.39(+0.30%)
Feb 22, 2023 131.72 133.74 130.57 131.37 70,672 -0.09(-0.07%)
Feb 21, 2023 137.35 137.35 131.18 131.46 90,370 -6.37(-4.62%)
Feb 17, 2023 137.98 139.25 136.89 137.83 206,437 +0.85(+0.62%)
Feb 16, 2023 134.92 140.26 129.96 136.99 143,950 +1.75(+1.29%)
Feb 15, 2023 133.53 136.30 133.50 135.24 121,451 +1.06(+0.79%)
Feb 14, 2023 135.53 135.53 133.01 134.17 75,479 -1.20(-0.89%)
Feb 13, 2023 133.75 135.43 133.40 135.37 53,438 +1.50(+1.12%)
Feb 10, 2023 132.76 134.21 132.62 133.87 83,343 +0.72(+0.54%)
Feb 09, 2023 134.29 134.92 133.07 133.14 87,610 -0.41(-0.31%)
Feb 08, 2023 134.27 134.81 133.21 133.56 55,557 -1.07(-0.79%)
Feb 07, 2023 133.71 134.71 132.12 134.62 129,132 -0.23(-0.17%)
Feb 06, 2023 136.37 136.87 134.76 134.85 84,671 -2.67(-1.94%)
Feb 03, 2023 137.61 138.57 136.26 137.51 88,226 -0.39(-0.28%)
Feb 02, 2023 136.36 137.97 135.61 137.91 134,403 +1.66(+1.22%)
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.