Skip to main content

Msa Safety Inc (NY: MSA )

189.11 +0.59 (+0.31%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 113.34 113.64 112.15 113.22 336,559 -0.38(-0.33%)
Oct 30, 2019 112.33 113.84 111.23 113.60 193,790 +0.91(+0.80%)
Oct 29, 2019 110.47 112.80 110.47 112.69 174,788 +2.00(+1.81%)
Oct 28, 2019 108.59 111.31 108.58 110.69 173,037 +2.16(+1.99%)
Oct 25, 2019 106.14 110.75 105.96 108.53 163,743 +3.14(+2.98%)
Oct 24, 2019 104.56 106.30 101.40 105.39 215,435 -0.51(-0.48%)
Oct 23, 2019 106.87 107.50 105.36 105.90 140,692 -1.08(-1.00%)
Oct 22, 2019 107.17 107.50 106.06 106.98 106,116 -0.43(-0.40%)
Oct 21, 2019 106.99 107.88 106.80 107.41 82,309 +1.58(+1.50%)
Oct 18, 2019 105.15 106.52 104.67 105.83 126,094 +0.05(+0.04%)
Oct 17, 2019 105.33 106.32 104.87 105.78 138,603 +0.72(+0.68%)
Oct 16, 2019 104.40 105.17 103.77 105.06 142,733 +0.02(+0.02%)
Oct 15, 2019 105.05 106.00 104.03 105.04 89,924 +0.20(+0.19%)
Oct 14, 2019 105.53 105.53 103.96 104.85 88,064 -1.20(-1.13%)
Oct 11, 2019 104.34 107.62 104.34 106.04 146,138 +3.28(+3.19%)
Oct 10, 2019 102.06 103.14 100.22 102.76 121,690 +0.88(+0.86%)
Oct 09, 2019 102.15 102.23 100.80 101.89 91,679 +0.99(+0.98%)
Oct 08, 2019 99.98 101.62 99.62 100.89 208,546 -0.26(-0.26%)
Oct 07, 2019 101.82 102.28 100.79 101.16 110,583 -0.81(-0.80%)
Oct 04, 2019 100.79 102.11 100.25 101.97 95,552 +0.91(+0.90%)
Oct 03, 2019 98.79 101.22 98.24 101.06 192,162 +1.82(+1.83%)
Oct 02, 2019 99.93 100.08 98.20 99.24 149,139 -1.37(-1.36%)
Oct 01, 2019 102.68 103.62 100.37 100.61 109,530 -2.27(-2.21%)
Sep 30, 2019 102.53 103.45 102.20 102.88 151,071 +0.39(+0.38%)
Sep 27, 2019 103.10 103.60 101.97 102.50 130,336 +0.03(+0.03%)
Sep 26, 2019 102.62 103.73 101.94 102.47 91,847 -0.26(-0.26%)
Sep 25, 2019 101.18 103.25 101.06 102.73 122,403 +1.81(+1.79%)
Sep 24, 2019 102.00 103.05 100.38 100.92 185,291 -0.75(-0.73%)
Sep 23, 2019 101.77 102.88 101.20 101.67 84,334 -0.09(-0.09%)
Sep 20, 2019 103.66 103.74 101.73 101.76 354,847 -1.89(-1.83%)
Sep 19, 2019 104.68 105.13 103.11 103.66 163,822 -0.39(-0.37%)
Sep 18, 2019 105.51 105.66 102.62 104.04 113,827 -1.60(-1.52%)
Sep 17, 2019 105.38 106.23 104.65 105.65 125,756 -0.18(-0.17%)
Sep 16, 2019 105.18 106.23 104.28 105.83 182,317 -0.75(-0.70%)
Sep 13, 2019 107.50 108.10 106.57 106.57 109,869 -0.49(-0.46%)
Sep 12, 2019 106.98 107.50 105.54 107.06 148,642 +0.67(+0.63%)
Sep 11, 2019 104.47 106.55 104.47 106.39 143,066 +2.20(+2.11%)
Sep 10, 2019 102.07 104.71 101.23 104.19 131,878 +2.04(+1.99%)
Sep 09, 2019 101.37 103.12 100.47 102.16 122,294 +1.19(+1.18%)
Sep 06, 2019 100.54 102.33 100.07 100.97 108,914 +0.39(+0.38%)
Sep 05, 2019 99.18 101.84 99.18 100.58 124,965 +2.54(+2.59%)
Sep 04, 2019 97.82 98.48 97.47 98.05 86,834 +1.07(+1.10%)
Sep 03, 2019 98.64 99.14 96.24 96.98 148,329 -2.62(-2.63%)
Aug 30, 2019 98.07 99.79 97.57 99.60 171,803 +2.01(+2.06%)
Aug 29, 2019 96.46 98.32 96.26 97.59 102,535 +2.03(+2.12%)
Aug 28, 2019 93.75 95.79 93.46 95.57 122,741 +1.40(+1.48%)
Aug 27, 2019 94.86 95.58 93.43 94.17 123,043 +0.12(+0.13%)
Aug 26, 2019 94.44 94.44 93.07 94.05 98,709 +0.35(+0.37%)
Aug 23, 2019 95.44 96.01 93.16 93.70 166,394 -2.17(-2.26%)
Aug 22, 2019 96.69 96.69 95.02 95.87 84,563 -0.41(-0.42%)
Aug 21, 2019 96.94 97.23 95.99 96.27 110,991 +0.00(+0.00%)
Aug 20, 2019 96.43 97.35 95.98 96.27 76,574 -0.51(-0.53%)
Aug 19, 2019 96.94 97.71 96.51 96.78 142,719 +0.94(+0.98%)
Aug 16, 2019 94.12 95.99 94.12 95.84 92,113 +2.28(+2.44%)
Aug 15, 2019 93.88 94.38 92.99 93.56 107,974 -0.23(-0.24%)
Aug 14, 2019 95.78 95.78 93.70 93.78 151,781 -2.30(-2.39%)
Aug 13, 2019 94.02 97.61 93.80 96.08 166,078 +1.24(+1.31%)
Aug 12, 2019 95.98 95.98 94.71 94.85 69,360 -1.85(-1.91%)
Aug 09, 2019 97.58 97.76 96.59 96.69 95,734 -0.99(-1.01%)
Aug 08, 2019 96.28 97.70 95.87 97.68 181,723 +2.05(+2.14%)
Aug 07, 2019 94.64 95.97 92.90 95.63 153,932 -0.29(-0.30%)
Aug 06, 2019 94.19 96.10 94.00 95.92 143,466 +2.01(+2.14%)
Aug 05, 2019 97.00 97.25 93.20 93.92 180,483 -4.27(-4.35%)
Aug 02, 2019 97.77 98.85 96.91 98.19 167,401 -0.32(-0.32%)
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.