Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.92	43.85	42.81	43.69	209,947	+0.67(+1.57%)
Feb 26, 2015	41.98	43.46	41.98	43.01	106,177	+1.00(+2.38%)
Feb 25, 2015	42.78	42.84	41.83	42.01	179,025	-0.68(-1.60%)
Feb 24, 2015	42.99	43.66	42.66	42.69	108,207	-0.41(-0.96%)
Feb 23, 2015	43.25	43.43	42.59	43.11	126,198	-0.16(-0.36%)
Feb 20, 2015	43.36	43.73	42.41	43.26	165,561	-0.09(-0.22%)
Feb 19, 2015	42.73	43.56	42.50	43.36	116,928	+0.39(+0.90%)
Feb 18, 2015	42.93	43.18	41.97	42.97	303,499	-0.18(-0.42%)
Feb 17, 2015	42.20	44.23	41.35	43.15	622,394	+2.98(+7.42%)
Feb 13, 2015	40.08	40.17	40.17	40.17	278,453	+0.18(+0.45%)
Feb 12, 2015	40.33	40.47	39.88	39.99	133,002	+0.03(+0.09%)
Feb 11, 2015	40.53	40.87	39.84	39.95	105,480	-0.71(-1.74%)
Feb 10, 2015	40.86	40.86	40.12	40.66	67,537	-0.03(-0.09%)
Feb 09, 2015	41.22	41.65	40.46	40.70	95,433	-0.85(-2.04%)
Feb 06, 2015	41.55	42.34	40.97	41.54	133,738	+0.06(+0.15%)
Feb 05, 2015	40.98	41.60	40.86	41.48	88,336	+0.60(+1.48%)
Feb 04, 2015	40.31	41.06	40.17	40.88	209,097	+0.25(+0.62%)
Feb 03, 2015	39.01	40.66	39.01	40.63	152,056	+1.96(+5.07%)

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.