Indicators

Msa Safety Inc (NY: MSA )

187.63 -1.51 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.84	72.96	71.37	72.77	539,917	+1.13(+1.57%)
Jul 28, 2017	71.34	71.93	70.72	71.64	168,626	+0.30(+0.42%)
Jul 27, 2017	72.59	72.59	70.91	71.34	190,777	-1.01(-1.39%)
Jul 26, 2017	72.60	72.72	71.96	72.35	227,643	-0.22(-0.30%)
Jul 25, 2017	72.28	72.70	71.42	72.57	236,241	+0.54(+0.76%)
Jul 24, 2017	71.73	73.14	71.43	72.03	149,802	-0.13(-0.18%)
Jul 21, 2017	72.34	72.54	71.81	72.15	133,664	+0.04(+0.05%)
Jul 20, 2017	72.62	72.67	72.02	72.12	130,759	-0.44(-0.61%)
Jul 19, 2017	72.22	72.81	72.22	72.56	189,111	+0.31(+0.43%)
Jul 18, 2017	71.67	72.43	71.64	72.25	172,860	-0.18(-0.25%)
Jul 17, 2017	72.42	72.78	72.08	72.43	122,721	+0.01(+0.01%)
Jul 14, 2017	72.47	73.11	72.34	72.42	168,939	-0.05(-0.08%)
Jul 13, 2017	72.93	72.93	71.83	72.48	118,434	-0.38(-0.52%)
Jul 12, 2017	73.16	74.33	72.62	72.86	250,819	+0.32(+0.44%)
Jul 11, 2017	72.42	73.46	72.10	72.54	192,583	+0.33(+0.45%)
Jul 10, 2017	72.27	72.73	71.68	72.22	207,274	-0.57(-0.79%)
Jul 07, 2017	71.04	72.93	70.93	72.79	194,781	+1.98(+2.79%)
Jul 06, 2017	71.76	72.21	70.65	70.81	271,420	-1.68(-2.32%)
Jul 05, 2017	72.75	73.65	72.22	72.49	422,341	-0.64(-0.88%)

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.