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 (%)
Dec 29, 2023	168.47	169.16	167.66	168.38	96,517	+0.02(+0.01%)
Dec 28, 2023	168.06	168.65	166.71	168.36	84,776	-0.08(-0.05%)
Dec 27, 2023	168.29	169.31	166.96	168.44	109,898	+0.64(+0.38%)
Dec 26, 2023	166.65	168.53	165.07	167.80	131,517	+1.15(+0.69%)
Dec 22, 2023	167.10	167.88	165.09	166.65	95,398	+0.82(+0.49%)
Dec 21, 2023	163.27	165.84	161.60	165.83	196,320	+2.73(+1.68%)
Dec 20, 2023	165.76	166.24	163.03	163.10	172,793	-2.69(-1.62%)
Dec 19, 2023	166.39	169.43	164.93	165.79	234,602	-0.26(-0.16%)
Dec 18, 2023	166.44	168.23	165.68	166.05	153,255	+1.21(+0.73%)
Dec 15, 2023	169.09	169.40	164.33	164.85	444,375	-3.83(-2.27%)
Dec 14, 2023	171.41	173.65	168.57	168.68	150,399	-1.04(-0.61%)
Dec 13, 2023	168.90	169.75	167.39	169.71	185,587	+0.86(+0.51%)
Dec 12, 2023	169.10	170.49	168.05	168.85	119,516	-0.04(-0.02%)
Dec 11, 2023	170.44	170.56	168.34	168.90	98,517	-1.60(-0.94%)
Dec 08, 2023	171.36	171.97	169.03	170.49	73,464	-0.37(-0.22%)
Dec 07, 2023	170.22	170.91	168.75	170.86	128,569	+0.33(+0.19%)
Dec 06, 2023	174.23	174.55	170.43	170.53	91,109	-2.89(-1.67%)
Dec 05, 2023	175.58	175.58	171.74	173.42	75,572	-2.88(-1.63%)
Dec 04, 2023	175.79	178.95	175.79	176.31	142,216	+0.41(+0.23%)

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.