Indicators

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	161.81	162.64	160.94	161.92	53,571	+0.69(+0.43%)
May 27, 2021	162.07	162.69	160.95	161.22	77,655	+0.30(+0.19%)
May 26, 2021	161.39	161.74	160.34	160.93	101,528	+0.13(+0.08%)
May 25, 2021	158.07	161.45	157.69	160.80	109,884	+2.05(+1.29%)
May 24, 2021	158.68	159.04	156.85	158.75	53,611	+1.29(+0.82%)
May 21, 2021	157.86	159.25	156.57	157.46	369,809	+0.34(+0.21%)
May 20, 2021	156.74	158.82	155.05	157.12	63,587	+0.35(+0.22%)
May 19, 2021	158.92	158.92	155.66	156.77	92,962	-3.24(-2.02%)
May 18, 2021	163.47	163.71	159.91	160.01	108,199	-2.92(-1.79%)
May 17, 2021	161.77	163.20	160.71	162.93	94,123	+0.41(+0.25%)
May 14, 2021	160.17	163.37	159.32	162.53	112,799	+2.45(+1.53%)
May 13, 2021	156.15	160.97	156.15	160.08	155,590	+4.14(+2.66%)
May 12, 2021	159.20	159.46	156.03	155.94	134,736	-3.48(-2.18%)
May 11, 2021	157.47	159.78	157.47	159.41	118,319	-0.52(-0.32%)
May 10, 2021	158.78	160.60	158.04	159.93	99,301	+0.91(+0.57%)
May 07, 2021	155.09	159.07	153.73	159.02	64,831	+3.65(+2.35%)
May 06, 2021	156.76	159.53	154.41	155.37	90,946	-0.89(-0.57%)
May 05, 2021	156.89	157.37	154.63	156.26	76,950	-1.11(-0.71%)
May 04, 2021	155.70	158.68	154.91	157.38	79,926	+1.71(+1.10%)

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.