Indicators

Msa Safety Inc (NY: MSA )

187.75 -1.39 (-0.73%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	115.17	115.78	112.18	115.44	466,681	-2.11(-1.79%)
Feb 27, 2020	115.00	119.52	114.31	117.55	318,020	+0.42(+0.36%)
Feb 26, 2020	119.56	121.28	117.13	117.13	133,023	-1.56(-1.31%)
Feb 25, 2020	122.86	123.37	118.60	118.69	193,875	-4.05(-3.30%)
Feb 24, 2020	120.87	123.25	120.20	122.74	318,264	-2.48(-1.98%)
Feb 21, 2020	125.64	126.89	124.37	125.22	589,780	-0.48(-0.39%)
Feb 20, 2020	122.99	129.04	122.99	125.70	452,093	-7.82(-5.86%)
Feb 19, 2020	133.53	134.53	131.75	133.52	215,311	+0.27(+0.20%)
Feb 18, 2020	133.41	134.85	132.85	133.25	401,320	-0.25(-0.19%)
Feb 14, 2020	134.05	134.38	133.01	133.50	123,204	-0.54(-0.40%)
Feb 13, 2020	132.77	135.06	132.77	134.04	126,696	+0.72(+0.54%)
Feb 12, 2020	134.39	134.39	132.88	133.32	131,522	-0.30(-0.23%)
Feb 11, 2020	133.22	134.19	133.20	133.62	151,174	+1.00(+0.75%)
Feb 10, 2020	131.97	132.84	131.57	132.63	111,912	+0.25(+0.19%)
Feb 07, 2020	132.78	133.03	131.70	132.38	141,334	-0.73(-0.55%)
Feb 06, 2020	131.16	133.41	130.40	133.11	203,192	+2.44(+1.87%)
Feb 05, 2020	131.25	131.25	130.13	130.67	187,546	+0.73(+0.56%)
Feb 04, 2020	131.49	132.77	129.81	129.94	217,276	-0.44(-0.34%)

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.