Skip to main content

Msa Safety Inc (NY: MSA )

173.45 +0.95 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 173.13 173.95 172.21 173.45 82,472 +0.95(+0.55%)
Oct 11, 2024 172.18 173.56 171.70 172.50 103,770 +1.14(+0.67%)
Oct 10, 2024 171.91 172.93 170.54 171.36 109,165 -1.65(-0.95%)
Oct 09, 2024 171.23 175.41 170.97 173.01 118,138 +1.33(+0.77%)
Oct 08, 2024 172.19 173.44 170.47 171.68 104,796 +0.48(+0.28%)
Oct 07, 2024 172.06 172.06 169.96 171.20 156,053 -0.79(-0.46%)
Oct 04, 2024 173.48 174.38 171.01 171.99 129,084 +0.45(+0.26%)
Oct 03, 2024 172.80 173.06 170.97 171.54 95,422 -2.00(-1.15%)
Oct 02, 2024 171.81 176.34 170.46 173.54 159,946 +1.90(+1.11%)
Oct 01, 2024 177.31 177.31 171.53 171.64 161,310 -5.70(-3.21%)
Sep 30, 2024 176.57 177.91 175.93 177.34 110,617 +0.36(+0.20%)
Sep 27, 2024 180.06 182.23 176.87 176.98 104,666 -2.58(-1.44%)
Sep 26, 2024 179.18 179.87 177.72 179.56 260,736 +1.11(+0.62%)
Sep 25, 2024 181.59 183.18 178.15 178.45 124,298 -2.40(-1.33%)
Sep 24, 2024 182.26 182.30 179.10 180.85 129,999 -1.44(-0.79%)
Sep 23, 2024 181.52 182.92 181.26 182.29 128,518 +1.28(+0.71%)
Sep 20, 2024 184.19 185.12 180.95 181.01 652,201 -3.67(-1.99%)
Sep 19, 2024 186.87 187.41 184.64 184.68 226,791 +0.36(+0.20%)
Sep 18, 2024 180.07 186.62 179.53 184.32 214,558 +4.91(+2.74%)
Sep 17, 2024 179.68 181.09 177.30 179.41 170,869 +0.99(+0.55%)
Sep 16, 2024 177.06 179.87 176.59 178.42 185,107 +1.99(+1.13%)
Sep 13, 2024 173.71 178.58 172.78 176.43 198,367 +3.48(+2.01%)
Sep 12, 2024 171.64 173.49 170.89 172.95 139,389 +1.60(+0.93%)
Sep 11, 2024 170.86 171.48 168.64 171.35 197,909 -0.51(-0.30%)
Sep 10, 2024 170.30 172.41 169.54 171.86 133,811 +1.11(+0.65%)
Sep 09, 2024 169.41 174.20 169.22 170.75 706,761 +2.98(+1.78%)
Sep 06, 2024 172.14 173.30 167.76 167.77 108,574 -4.64(-2.69%)
Sep 05, 2024 173.94 174.36 172.01 172.41 60,044 -1.60(-0.92%)
Sep 04, 2024 175.80 176.91 173.36 174.01 106,633 -1.86(-1.06%)
Sep 03, 2024 181.78 181.78 175.48 175.87 133,829 -6.76(-3.70%)
Aug 30, 2024 180.55 182.67 179.66 182.63 101,973 +3.13(+1.74%)
Aug 29, 2024 180.00 183.36 179.18 179.50 95,624 +0.74(+0.41%)
Aug 28, 2024 178.05 179.85 177.76 178.76 112,793 +0.95(+0.53%)
Aug 27, 2024 177.60 179.54 177.56 177.81 113,734 -0.18(-0.10%)
Aug 26, 2024 177.73 179.18 177.29 177.99 91,532 +1.07(+0.60%)
Aug 23, 2024 177.35 180.64 176.63 176.92 100,172 -0.32(-0.18%)
Aug 22, 2024 178.76 178.81 176.42 177.24 83,867 -1.03(-0.58%)
Aug 21, 2024 176.65 179.49 176.45 178.27 101,228 +1.95(+1.11%)
Aug 20, 2024 175.99 177.11 174.67 176.32 95,251 +0.02(+0.01%)
Aug 19, 2024 177.44 177.69 175.17 176.30 112,950 -0.45(-0.25%)
Aug 16, 2024 178.47 180.28 176.32 176.75 214,793 -3.11(-1.73%)
Aug 15, 2024 181.44 182.02 178.69 179.86 116,737 +1.33(+0.74%)
Aug 14, 2024 178.47 179.85 177.99 178.53 52,609 +0.28(+0.16%)
Aug 13, 2024 177.42 179.18 176.20 178.25 105,776 +1.94(+1.10%)
Aug 12, 2024 176.88 177.30 175.75 176.32 92,326 -0.18(-0.10%)
Aug 09, 2024 176.63 177.57 174.93 176.50 88,200 -0.25(-0.14%)
Aug 08, 2024 173.78 176.84 173.78 176.75 78,383 +4.20(+2.43%)
Aug 07, 2024 176.75 176.75 171.10 172.55 84,116 -2.31(-1.32%)
Aug 06, 2024 175.83 177.48 174.75 174.86 126,253 -0.47(-0.27%)
Aug 05, 2024 175.92 177.11 174.35 175.33 90,100 -5.84(-3.23%)
Aug 02, 2024 181.80 182.75 179.83 181.17 109,372 -3.19(-1.73%)
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.