Indicators

Msa Safety Inc (NY: MSA )

189.68 +2.09 (+1.11%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	97.45	97.85	96.89	96.97	187,077	-0.47(-0.48%)
Feb 27, 2019	97.20	97.93	96.43	97.44	264,245	-0.22(-0.22%)
Feb 26, 2019	97.30	98.82	97.18	97.65	375,336	+0.50(+0.51%)
Feb 25, 2019	98.16	98.39	97.14	97.15	383,247	-0.59(-0.60%)
Feb 22, 2019	98.55	98.55	97.13	97.74	268,694	-0.68(-0.70%)
Feb 21, 2019	93.65	98.57	93.65	98.43	350,234	+4.50(+4.79%)
Feb 20, 2019	94.94	96.39	93.27	93.93	343,015	-0.98(-1.04%)
Feb 19, 2019	94.79	95.75	93.77	94.91	211,776	-0.76(-0.79%)
Feb 15, 2019	95.48	95.99	94.99	95.67	191,391	+1.05(+1.11%)
Feb 14, 2019	94.54	96.04	94.54	94.62	187,634	-0.52(-0.55%)
Feb 13, 2019	95.58	96.05	94.32	95.14	244,566	+0.07(+0.07%)
Feb 12, 2019	95.84	96.10	94.42	95.08	185,555	-0.17(-0.18%)
Feb 11, 2019	94.99	95.35	94.07	95.25	179,501	+0.74(+0.78%)
Feb 08, 2019	93.27	94.86	93.27	94.51	166,961	+0.89(+0.95%)
Feb 07, 2019	93.93	94.48	92.56	93.62	133,278	-1.00(-1.06%)
Feb 06, 2019	94.35	95.40	94.01	94.62	131,975	+0.11(+0.12%)
Feb 05, 2019	93.49	95.44	92.75	94.51	174,427	+0.87(+0.93%)
Feb 04, 2019	92.85	93.67	92.05	93.64	176,816	+0.69(+0.74%)

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.