Indicators

Msa Safety Inc (NY: MSA )

188.78 +0.07 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.78	49.99	49.30	49.78	129,883	-0.11(-0.23%)
Jun 27, 2014	49.67	50.39	49.67	49.89	182,146	-0.15(-0.29%)
Jun 26, 2014	50.72	50.95	49.52	50.04	101,137	-0.69(-1.37%)
Jun 25, 2014	49.78	50.76	49.71	50.73	148,782	+0.68(+1.35%)
Jun 24, 2014	49.17	50.47	49.09	50.06	180,656	+0.81(+1.64%)
Jun 23, 2014	49.62	49.62	49.11	49.25	73,985	-0.19(-0.39%)
Jun 20, 2014	48.86	49.56	48.71	49.44	229,189	+0.61(+1.24%)
Jun 19, 2014	49.05	49.46	48.65	48.84	90,382	-0.05(-0.11%)
Jun 18, 2014	49.00	49.57	48.73	48.89	140,402	-0.23(-0.48%)
Jun 17, 2014	47.77	49.70	47.53	49.12	251,321	+1.35(+2.83%)
Jun 16, 2014	47.57	48.23	47.29	47.77	325,361	+0.03(+0.07%)
Jun 13, 2014	47.94	48.26	47.29	47.74	171,400	-0.24(-0.51%)
Jun 12, 2014	48.87	48.99	47.64	47.98	150,846	-1.04(-2.12%)
Jun 11, 2014	48.91	49.14	48.69	49.02	59,494	-0.16(-0.33%)
Jun 10, 2014	49.41	49.59	49.00	49.18	114,730	+0.40(+0.82%)
Jun 06, 2014	48.44	49.05	48.29	48.78	88,117	+0.66(+1.37%)
Jun 05, 2014	47.06	48.27	46.68	48.13	104,345	+1.21(+2.58%)
Jun 04, 2014	46.16	47.07	46.09	46.91	80,833	+0.54(+1.16%)
Jun 03, 2014	46.39	46.80	45.87	46.38	94,283	-0.10(-0.22%)

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.