Indicators

Msa Safety Inc (NY: MSA )

188.63 +0.11 (+0.06%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	183.07	184.86	182.96	183.65	185,007	+1.23(+0.67%)
Feb 28, 2024	180.26	183.20	179.44	182.43	104,316	+0.92(+0.51%)
Feb 27, 2024	182.14	182.93	181.28	181.51	89,987	-0.74(-0.40%)
Feb 26, 2024	179.65	182.44	179.46	182.25	124,820	+2.69(+1.50%)
Feb 23, 2024	179.52	180.26	176.58	179.55	169,627	+0.34(+0.19%)
Feb 22, 2024	176.54	179.44	176.41	179.22	165,207	+4.29(+2.45%)
Feb 21, 2024	176.99	176.99	173.72	174.93	140,272	-1.90(-1.07%)
Feb 20, 2024	176.98	178.36	176.22	176.82	143,811	-1.15(-0.64%)
Feb 16, 2024	177.74	180.08	176.19	177.97	172,721	+0.51(+0.29%)
Feb 15, 2024	178.52	184.39	174.10	177.46	340,237	+1.46(+0.83%)
Feb 14, 2024	174.85	176.12	173.97	176.00	267,206	+1.89(+1.09%)
Feb 13, 2024	173.85	176.60	172.82	174.11	170,640	-2.42(-1.37%)
Feb 12, 2024	177.41	177.57	175.78	176.53	182,834	-0.61(-0.34%)
Feb 09, 2024	173.41	177.17	172.74	177.13	170,335	+4.10(+2.37%)
Feb 08, 2024	170.66	173.10	170.20	173.03	132,480	+2.90(+1.70%)
Feb 07, 2024	169.42	171.12	168.74	170.14	122,332	+1.43(+0.85%)
Feb 06, 2024	166.32	170.18	166.28	168.71	268,305	+2.75(+1.66%)
Feb 05, 2024	167.10	167.10	165.20	165.95	100,045	-1.80(-1.07%)
Feb 02, 2024	165.27	167.87	165.14	167.75	92,055	+1.10(+0.66%)

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.