Indicators

Msa Safety Inc (NY: MSA )

191.68 +2.53 (+1.34%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	118.66	118.66	115.58	117.31	542,042	-0.98(-0.83%)
Apr 28, 2022	118.89	121.03	111.87	118.29	269,271	+0.24(+0.21%)
Apr 27, 2022	117.70	120.10	117.70	118.04	169,469	-0.18(-0.16%)
Apr 26, 2022	121.57	121.99	117.59	118.23	207,271	-4.69(-3.81%)
Apr 25, 2022	122.10	123.55	118.85	122.91	204,464	-0.67(-0.54%)
Apr 22, 2022	125.28	127.25	123.09	123.58	198,202	-2.68(-2.12%)
Apr 21, 2022	128.94	129.87	125.15	126.27	120,584	-1.16(-0.91%)
Apr 20, 2022	127.12	129.51	127.12	127.42	92,255	+1.13(+0.89%)
Apr 19, 2022	123.78	126.85	123.78	126.30	92,202	+2.77(+2.24%)
Apr 18, 2022	122.86	123.80	121.82	123.53	87,715	+0.67(+0.55%)
Apr 14, 2022	125.63	126.97	122.68	122.86	78,112	-2.55(-2.03%)
Apr 13, 2022	124.04	127.15	124.04	125.40	116,824	+1.49(+1.20%)
Apr 12, 2022	126.54	127.33	123.46	123.91	136,549	-1.54(-1.22%)
Apr 11, 2022	127.48	128.25	125.25	125.45	104,428	-3.01(-2.35%)
Apr 08, 2022	129.44	131.75	128.38	128.46	92,594	-1.51(-1.16%)
Apr 07, 2022	132.25	132.25	129.34	129.97	128,849	-2.75(-2.07%)
Apr 06, 2022	131.99	132.88	130.24	132.72	82,239	-0.41(-0.31%)
Apr 05, 2022	133.25	134.76	131.61	133.13	86,820	+0.49(+0.37%)
Apr 04, 2022	132.88	132.88	130.14	132.64	70,149	-0.88(-0.66%)

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.