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 28, 2018	98.00	99.56	98.00	99.10	132,003	+0.99(+1.01%)
Sep 27, 2018	97.91	98.52	97.43	98.11	87,154	+0.30(+0.30%)
Sep 26, 2018	99.86	100.28	97.61	97.81	175,528	-2.00(-2.01%)
Sep 25, 2018	99.77	100.08	98.94	99.82	150,328	+0.69(+0.69%)
Sep 24, 2018	97.94	99.17	97.89	99.13	132,766	+1.30(+1.33%)
Sep 21, 2018	100.09	101.35	97.62	97.82	377,537	-2.23(-2.23%)
Sep 20, 2018	99.74	100.46	98.65	100.06	159,174	+1.11(+1.12%)
Sep 19, 2018	98.87	100.23	98.51	98.95	120,204	+0.00(+0.00%)
Sep 18, 2018	99.43	99.43	98.21	98.95	118,618	-0.15(-0.15%)
Sep 17, 2018	98.56	99.61	97.97	99.10	137,647	+0.72(+0.73%)
Sep 14, 2018	96.18	98.74	96.06	98.38	142,100	+1.96(+2.04%)
Sep 13, 2018	97.06	98.21	95.64	96.42	170,490	-0.68(-0.70%)
Sep 12, 2018	96.26	97.60	96.08	97.10	114,078	+0.62(+0.65%)
Sep 11, 2018	94.92	96.63	94.61	96.47	73,874	+1.15(+1.21%)
Sep 10, 2018	95.90	97.11	95.25	95.32	127,892	-0.66(-0.69%)
Sep 07, 2018	95.06	96.65	94.83	95.98	112,885	+0.87(+0.91%)
Sep 06, 2018	94.43	95.24	94.23	95.11	86,213	+0.59(+0.62%)
Sep 05, 2018	93.38	94.84	92.03	94.53	167,939	+1.12(+1.20%)

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.