Indicators

Msa Safety Inc (NY: MSA )

189.78 +0.10 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	73.93	74.20	72.13	72.75	310,018	-1.17(-1.58%)
Sep 28, 2017	72.94	73.94	72.29	73.92	158,949	+0.84(+1.15%)
Sep 27, 2017	71.36	73.29	71.14	73.07	320,789	+2.06(+2.90%)
Sep 26, 2017	70.56	71.53	70.44	71.02	223,290	+0.50(+0.71%)
Sep 25, 2017	70.38	71.26	69.70	70.51	114,005	+0.09(+0.13%)
Sep 22, 2017	68.59	70.59	68.59	70.42	169,665	+1.73(+2.52%)
Sep 21, 2017	68.30	68.85	67.93	68.69	129,488	+0.47(+0.68%)
Sep 20, 2017	68.22	68.57	67.83	68.23	300,310	+0.12(+0.17%)
Sep 19, 2017	67.52	68.16	67.37	68.11	176,090	+0.63(+0.94%)
Sep 18, 2017	67.99	68.45	67.29	67.48	204,016	-0.58(-0.85%)
Sep 15, 2017	67.47	68.51	67.18	68.05	817,040	+0.84(+1.25%)
Sep 14, 2017	66.29	67.27	65.90	67.21	150,200	+0.94(+1.42%)
Sep 13, 2017	65.23	66.62	65.23	66.27	201,798	+0.55(+0.84%)
Sep 12, 2017	66.08	66.56	64.30	65.72	965,027	-0.16(-0.25%)
Sep 11, 2017	65.46	66.55	65.26	65.88	394,170	+1.16(+1.80%)
Sep 08, 2017	65.29	65.53	64.59	64.72	445,700	-0.82(-1.26%)
Sep 07, 2017	65.45	65.80	64.96	65.54	178,383	+0.26(+0.39%)
Sep 06, 2017	65.31	65.63	64.96	65.29	133,339	+0.16(+0.24%)
Sep 05, 2017	65.75	66.24	64.93	65.13	132,236	-0.72(-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.