Indicators

Msa Safety Inc (NY: MSA )

191.55 +2.40 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.29	41.56	40.75	41.06	140,500	-0.02(-0.04%)
Nov 27, 2015	40.98	41.26	40.53	41.08	60,514	+0.04(+0.11%)
Nov 25, 2015	41.32	41.04	41.04	41.04	64,642	-0.28(-0.68%)
Nov 24, 2015	39.80	41.42	39.68	41.32	151,871	+1.38(+3.46%)
Nov 23, 2015	39.62	40.13	39.36	39.94	96,819	+0.34(+0.86%)
Nov 20, 2015	39.22	39.72	39.06	39.59	147,080	+0.64(+1.64%)
Nov 19, 2015	38.74	38.98	38.55	38.95	112,844	+0.17(+0.43%)
Nov 18, 2015	37.83	38.81	37.37	38.79	171,374	+1.16(+3.07%)
Nov 17, 2015	37.38	38.27	36.81	37.63	155,267	+0.35(+0.93%)
Nov 16, 2015	36.41	37.33	36.31	37.28	101,465	+0.74(+2.02%)
Nov 13, 2015	36.35	37.14	36.19	36.55	102,694	-0.06(-0.17%)
Nov 12, 2015	37.19	37.19	36.47	36.61	119,586	-0.96(-2.55%)
Nov 11, 2015	38.08	38.08	37.43	37.56	69,346	-0.35(-0.92%)
Nov 10, 2015	38.08	38.34	37.67	37.91	164,253	-0.36(-0.93%)
Nov 09, 2015	38.75	38.97	38.21	38.27	151,676	-0.59(-1.52%)
Nov 06, 2015	38.05	38.89	37.47	38.86	89,995	+0.57(+1.50%)
Nov 05, 2015	38.21	38.41	37.06	38.28	229,657	+0.08(+0.20%)
Nov 04, 2015	38.78	38.83	37.97	38.21	162,408	-0.38(-0.99%)
Nov 03, 2015	38.29	38.92	38.03	38.59	114,646	+0.18(+0.48%)

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.