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 (%)
Sep 29, 2023	159.45	159.45	156.52	156.77	132,429	-1.70(-1.07%)
Sep 28, 2023	157.85	159.76	157.57	158.47	134,452	+1.27(+0.81%)
Sep 27, 2023	157.99	159.51	156.81	157.20	152,183	-0.92(-0.58%)
Sep 26, 2023	161.82	162.38	157.90	158.12	141,360	-3.36(-2.08%)
Sep 25, 2023	162.40	162.55	160.93	161.48	94,240	-1.68(-1.03%)
Sep 22, 2023	164.14	165.24	163.10	163.16	87,869	-1.38(-0.84%)
Sep 21, 2023	165.79	165.79	163.37	164.54	69,424	-1.47(-0.89%)
Sep 20, 2023	168.44	168.93	165.52	166.01	81,577	-1.72(-1.03%)
Sep 19, 2023	170.02	170.14	167.62	167.73	92,600	-2.75(-1.62%)
Sep 18, 2023	171.92	173.40	170.40	170.49	71,013	-0.94(-0.55%)
Sep 15, 2023	172.47	174.43	170.46	171.42	315,827	-2.07(-1.19%)
Sep 14, 2023	172.31	174.59	171.05	173.49	142,956	+1.52(+0.88%)
Sep 13, 2023	172.32	172.53	169.21	171.97	140,666	+0.06(+0.03%)
Sep 12, 2023	171.59	174.36	171.59	171.91	66,622	-0.19(-0.11%)
Sep 11, 2023	169.88	172.57	169.79	172.10	85,740	+1.47(+0.86%)
Sep 08, 2023	171.92	173.02	170.49	170.62	95,383	-1.05(-0.61%)
Sep 07, 2023	175.68	175.68	170.44	171.68	156,250	-3.19(-1.83%)
Sep 06, 2023	174.65	177.43	174.57	174.87	75,246	+0.13(+0.07%)
Sep 05, 2023	183.02	183.02	173.92	174.74	112,934	-9.25(-5.03%)

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.