Skip to main content

Msa Safety Inc (NY: MSA )

188.60 +0.08 (+0.04%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.03 64.58 63.03 63.87 221,449 +0.92(+1.46%)
Mar 30, 2017 62.47 63.08 62.05 62.95 183,109 +0.52(+0.84%)
Mar 29, 2017 62.35 62.59 61.79 62.42 147,771 -0.07(-0.12%)
Mar 28, 2017 61.76 62.60 61.27 62.50 186,740 +0.53(+0.86%)
Mar 27, 2017 61.17 62.23 60.58 61.96 91,993 -0.15(-0.25%)
Mar 24, 2017 62.89 63.31 61.83 62.12 82,377 -0.57(-0.91%)
Mar 23, 2017 62.07 63.16 61.96 62.69 115,724 +0.86(+1.39%)
Mar 22, 2017 61.69 62.51 61.44 61.83 105,057 +0.12(+0.19%)
Mar 21, 2017 64.05 64.05 61.67 61.71 232,365 -1.76(-2.78%)
Mar 20, 2017 64.33 64.34 63.22 63.47 108,039 -0.86(-1.33%)
Mar 17, 2017 63.47 64.62 62.78 64.33 522,274 +0.92(+1.45%)
Mar 16, 2017 63.47 64.01 63.30 63.41 172,571 -0.01(-0.01%)
Mar 15, 2017 61.94 63.68 61.94 63.42 244,751 +1.72(+2.78%)
Mar 14, 2017 61.39 62.08 60.83 61.70 228,603 -0.19(-0.31%)
Mar 13, 2017 62.63 61.74 61.89 214,824 -0.44(-0.71%)
Mar 10, 2017 63.25 63.25 61.78 62.33 241,563 -0.12(-0.19%)
Mar 09, 2017 63.37 64.09 62.29 62.45 148,729 -0.89(-1.40%)
Mar 08, 2017 63.85 64.20 63.04 63.34 237,692 -0.68(-1.06%)
Mar 07, 2017 65.60 65.60 63.82 64.01 264,094 -1.66(-2.53%)
Mar 06, 2017 65.51 66.00 65.24 65.68 192,679 -0.17(-0.26%)
Mar 03, 2017 66.41 66.72 65.39 65.85 190,702 -0.93(-1.39%)
Mar 02, 2017 66.32 67.44 65.72 66.78 234,107 +0.42(+0.64%)
Mar 01, 2017 66.41 67.24 66.12 66.35 328,571 +1.08(+1.65%)
Feb 28, 2017 65.35 65.98 64.63 65.28 206,638 -0.65(-0.99%)
Feb 27, 2017 63.88 65.98 63.58 65.93 242,291 +2.07(+3.24%)
Feb 24, 2017 60.44 65.48 60.23 63.86 390,592 +1.17(+1.87%)
Feb 23, 2017 63.12 63.20 61.77 62.69 192,914 -0.37(-0.59%)
Feb 22, 2017 62.94 63.35 62.44 63.06 91,770 -0.14(-0.21%)
Feb 21, 2017 63.26 63.92 62.82 63.19 202,878 +0.05(+0.07%)
Feb 17, 2017 63.15 63.15 63.15 0 +0.51(+0.81%)
Feb 16, 2017 62.50 62.67 61.68 62.64 150,671 +0.35(+0.57%)
Feb 15, 2017 62.17 62.66 61.58 62.29 121,872 +0.03(+0.04%)
Feb 14, 2017 61.80 62.30 61.31 62.26 209,050 +0.07(+0.12%)
Feb 13, 2017 62.36 62.99 61.76 62.19 219,656 -0.10(-0.16%)
Feb 10, 2017 62.09 62.61 61.78 62.29 200,893 +0.54(+0.88%)
Feb 09, 2017 61.01 62.66 61.01 61.75 229,013 +0.76(+1.25%)
Feb 08, 2017 61.77 61.77 60.52 60.98 212,535 -0.78(-1.27%)
Feb 07, 2017 62.30 62.76 61.66 61.76 179,717 -0.41(-0.67%)
Feb 06, 2017 64.11 64.23 62.06 62.18 197,149 -2.05(-3.19%)
Feb 03, 2017 64.26 64.84 63.82 64.23 223,864 +0.62(+0.98%)
Feb 02, 2017 64.06 64.28 63.28 63.61 216,803 -0.23(-0.37%)
Feb 01, 2017 64.81 66.08 63.33 63.84 221,521 -0.31(-0.49%)
Jan 31, 2017 65.12 65.85 63.89 64.16 1,774,655 -1.39(-2.13%)
Jan 30, 2017 66.49 66.55 64.74 65.55 335,949 -1.45(-2.16%)
Jan 27, 2017 65.98 67.00 65.37 67.00 321,168 +1.30(+1.98%)
Jan 26, 2017 64.36 66.10 64.22 65.69 409,793 +1.29(+2.01%)
Jan 25, 2017 62.19 64.50 62.19 64.40 742,771 +3.06(+4.98%)
Jan 24, 2017 60.52 61.54 60.21 61.34 306,477 +1.28(+2.13%)
Jan 23, 2017 60.39 60.74 59.77 60.07 110,345 -0.48(-0.79%)
Jan 20, 2017 60.36 60.87 60.35 60.54 154,223 +0.22(+0.37%)
Jan 19, 2017 61.55 61.78 59.94 60.32 138,919 -0.94(-1.53%)
Jan 18, 2017 61.57 61.59 60.99 61.25 131,725 -0.04(-0.06%)
Jan 17, 2017 62.14 62.48 61.16 61.29 78,604 -1.21(-1.94%)
Jan 13, 2017 62.50 62.50 62.50 0 +0.96(+1.56%)
Jan 12, 2017 62.22 62.33 60.60 61.54 79,011 -1.03(-1.65%)
Jan 11, 2017 62.34 62.70 61.59 62.57 129,058 +0.07(+0.12%)
Jan 10, 2017 61.42 63.43 61.07 62.50 207,091 +1.38(+2.27%)
Jan 09, 2017 61.24 61.82 60.84 61.12 196,144 -0.29(-0.47%)
Jan 06, 2017 62.06 62.06 61.39 61.41 75,520 -0.42(-0.68%)
Jan 05, 2017 62.76 62.89 61.70 61.83 121,802 -1.03(-1.65%)
Jan 04, 2017 62.49 63.68 62.49 62.86 234,774 +0.53(+0.85%)
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.