Indicators

Msa Safety Inc (NY: MSA )

189.03 +0.51 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	86.84	87.84	86.08	87.84	155,393	+1.47(+1.70%)
Dec 28, 2018	86.52	87.69	85.27	86.37	180,934	+0.47(+0.54%)
Dec 27, 2018	83.23	86.06	82.70	85.91	172,037	+0.73(+0.85%)
Dec 26, 2018	82.38	85.25	80.81	85.18	176,766	+2.51(+3.03%)
Dec 24, 2018	83.09	85.22	81.73	82.67	85,852	-1.38(-1.64%)
Dec 21, 2018	91.25	91.25	83.46	84.05	774,607	-8.01(-8.70%)
Dec 20, 2018	90.83	92.86	90.28	92.06	274,332	+0.99(+1.08%)
Dec 19, 2018	92.23	94.41	90.42	91.08	141,265	-1.30(-1.40%)
Dec 18, 2018	92.31	93.75	91.96	92.37	193,224	+0.53(+0.58%)
Dec 17, 2018	93.44	94.54	91.37	91.84	179,427	-1.66(-1.77%)
Dec 14, 2018	92.70	94.30	92.36	93.50	126,525	-0.19(-0.20%)
Dec 13, 2018	94.78	95.93	92.78	93.69	93,179	-0.83(-0.88%)
Dec 12, 2018	94.11	95.90	94.00	94.52	84,822	+1.70(+1.83%)
Dec 11, 2018	93.24	94.29	91.75	92.82	98,303	+0.57(+0.62%)
Dec 10, 2018	92.81	93.51	91.73	92.25	150,890	-0.34(-0.36%)
Dec 07, 2018	95.64	97.16	91.90	92.59	198,105	-3.35(-3.49%)
Dec 06, 2018	94.33	96.00	93.01	95.93	168,006	+0.42(+0.44%)
Dec 04, 2018	101.83	101.83	95.09	95.51	180,398	-6.41(-6.29%)

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.