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 (%)
Jan 31, 2022	129.71	133.67		133.51	262,615	+3.30(+2.54%)
Jan 28, 2022	127.94	129.91	125.79	130.20	93,844	+2.20(+1.72%)
Jan 27, 2022	132.12	132.68	127.51	128.00	70,416	-2.73(-2.09%)
Jan 26, 2022	133.50	136.55	128.60	130.73	119,505	-2.37(-1.78%)
Jan 25, 2022	133.67	133.67	129.09	133.10	117,162	-2.34(-1.73%)
Jan 24, 2022	131.98	135.49	129.57	135.44	112,293	+1.36(+1.02%)
Jan 21, 2022	137.31	138.14	133.82	134.08	78,746	-3.40(-2.47%)
Jan 20, 2022	138.80	140.79	137.11	137.48	58,642	-1.39(-1.00%)
Jan 19, 2022	141.33	141.50	138.68	138.87	54,768	-2.41(-1.71%)
Jan 18, 2022	141.06	141.90	139.80	141.28	55,164	-1.17(-0.82%)
Jan 14, 2022				142.44	0	-1.94(-1.35%)
Jan 13, 2022	141.92	145.41	141.23	144.39	82,012	+2.07(+1.45%)
Jan 12, 2022	141.41	143.38	139.51	142.32	93,101	+0.48(+0.34%)
Jan 11, 2022	139.52	142.18	138.84	141.84	60,842	+1.60(+1.14%)
Jan 10, 2022	142.06	142.40	139.22	140.24	56,883	-2.12(-1.49%)
Jan 07, 2022	141.21	142.87	141.21	142.36	62,692	+1.58(+1.13%)
Jan 06, 2022	141.93	142.30	140.12	140.77	79,630	-1.44(-1.01%)
Jan 05, 2022	145.28	146.48	141.98	142.21	57,761	-3.06(-2.11%)
Jan 04, 2022	144.08	147.02	143.35	145.27	67,681	+1.34(+0.93%)

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.