Skip to main content

Msa Safety Inc (NY: MSA )

193.59 +0.38 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 192.92 195.48 192.32 193.59 99,525 +0.38(+0.20%)
Mar 27, 2024 194.27 194.56 192.38 193.21 138,107 -0.64(-0.33%)
Mar 26, 2024 189.95 193.91 188.97 193.85 165,154 +4.88(+2.58%)
Mar 25, 2024 187.19 190.29 186.90 188.97 95,817 +1.50(+0.80%)
Mar 22, 2024 187.71 187.82 186.26 187.47 114,848 +0.19(+0.10%)
Mar 21, 2024 182.55 187.67 182.06 187.28 196,865 +4.37(+2.39%)
Mar 20, 2024 183.55 184.72 182.03 182.91 141,636 -1.15(-0.62%)
Mar 19, 2024 183.00 184.62 182.11 184.06 125,352 +0.93(+0.51%)
Mar 18, 2024 184.00 184.66 182.79 183.13 97,707 +0.05(+0.03%)
Mar 15, 2024 182.77 185.27 182.12 183.08 377,216 -0.57(-0.31%)
Mar 14, 2024 186.89 187.00 183.22 183.65 100,831 -3.16(-1.69%)
Mar 13, 2024 187.35 187.79 185.90 186.81 101,015 -0.11(-0.06%)
Mar 12, 2024 184.54 187.27 184.34 186.92 101,670 +1.82(+0.98%)
Mar 11, 2024 185.82 185.89 184.03 185.10 90,921 -0.82(-0.44%)
Mar 08, 2024 186.99 188.26 185.14 185.92 77,828 +0.01(+0.01%)
Mar 07, 2024 186.96 187.33 184.90 185.91 86,177 -0.21(-0.11%)
Mar 06, 2024 184.24 187.33 184.24 186.12 95,559 +2.15(+1.17%)
Mar 05, 2024 184.93 186.88 183.83 183.97 102,455 -2.41(-1.29%)
Mar 04, 2024 184.09 187.58 184.09 186.38 116,438 +3.35(+1.83%)
Mar 01, 2024 184.28 185.75 182.18 183.03 141,600 -1.12(-0.61%)
Feb 29, 2024 183.57 185.36 183.46 184.15 184,508 +1.23(+0.67%)
Feb 28, 2024 180.75 183.70 179.92 182.92 104,035 +0.92(+0.51%)
Feb 27, 2024 182.63 183.42 181.77 182.00 89,745 -0.74(-0.40%)
Feb 26, 2024 180.14 182.93 179.94 182.74 124,484 +2.70(+1.50%)
Feb 23, 2024 180.01 180.75 177.06 180.04 169,170 +0.34(+0.19%)
Feb 22, 2024 177.02 179.92 176.88 179.70 164,762 +4.30(+2.45%)
Feb 21, 2024 177.47 177.47 174.19 175.40 139,894 -1.90(-1.07%)
Feb 20, 2024 177.46 178.84 176.69 177.30 143,423 -1.15(-0.64%)
Feb 16, 2024 178.22 180.56 176.67 178.45 172,255 +0.51(+0.29%)
Feb 15, 2024 179.00 184.89 174.57 177.94 339,320 +1.46(+0.83%)
Feb 14, 2024 175.32 176.60 174.44 176.48 266,486 +1.90(+1.09%)
Feb 13, 2024 174.32 177.07 173.28 174.58 170,179 -2.42(-1.37%)
Feb 12, 2024 177.89 178.06 176.25 177.00 182,341 -0.61(-0.34%)
Feb 09, 2024 173.88 177.65 173.20 177.61 169,876 +4.11(+2.37%)
Feb 08, 2024 171.12 173.57 170.66 173.50 132,122 +2.90(+1.70%)
Feb 07, 2024 169.88 171.59 169.19 170.60 122,002 +1.44(+0.85%)
Feb 06, 2024 166.77 170.64 166.73 169.16 267,581 +2.76(+1.66%)
Feb 05, 2024 167.55 167.55 165.65 166.40 99,775 -1.81(-1.07%)
Feb 02, 2024 165.71 168.33 165.58 168.21 91,807 +1.11(+0.66%)
Feb 01, 2024 165.29 167.63 163.61 167.10 150,494 +2.51(+1.53%)
Jan 31, 2024 167.40 167.70 164.35 164.59 348,060 -2.50(-1.50%)
Jan 30, 2024 167.27 168.21 166.39 167.09 125,696 -0.28(-0.17%)
Jan 29, 2024 164.89 167.69 164.20 167.37 98,970 +1.74(+1.05%)
Jan 26, 2024 166.35 166.60 165.41 165.63 79,199 +0.06(+0.04%)
Jan 25, 2024 167.71 167.81 164.34 165.57 99,115 -1.42(-0.85%)
Jan 24, 2024 168.07 168.27 165.84 166.99 133,324 -0.30(-0.18%)
Jan 23, 2024 167.56 167.66 165.82 167.29 134,441 +0.67(+0.40%)
Jan 22, 2024 162.69 166.77 162.69 166.62 195,120 +4.16(+2.56%)
Jan 19, 2024 164.06 164.06 161.33 162.46 67,950 -0.71(-0.43%)
Jan 18, 2024 161.56 163.48 160.69 163.17 101,367 +1.97(+1.23%)
Jan 17, 2024 161.21 162.14 159.59 161.20 74,731 -1.37(-0.84%)
Jan 16, 2024 163.32 164.20 161.98 162.56 93,436 -2.10(-1.28%)
Jan 12, 2024 166.40 167.01 163.80 164.67 111,184 -0.64(-0.39%)
Jan 11, 2024 164.55 169.50 163.74 165.31 127,985 +0.23(+0.14%)
Jan 10, 2024 164.04 165.43 164.02 165.08 71,704 +1.04(+0.63%)
Jan 09, 2024 162.76 164.91 162.56 164.04 84,991 -0.29(-0.18%)
Jan 08, 2024 161.18 164.38 160.31 164.33 121,571 +3.67(+2.28%)
Jan 05, 2024 162.12 163.08 160.53 160.66 258,058 -2.63(-1.61%)
Jan 04, 2024 165.07 166.06 162.59 163.29 317,824 -1.34(-0.81%)
Jan 03, 2024 165.87 166.98 164.22 164.63 197,334 -2.86(-1.71%)
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.