Indicators

Msa Safety Inc (NY: MSA )

189.14 -0.61 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.