Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	131.11	133.00	128.93	128.98	77,928	-3.40(-2.57%)
Mar 30, 2022	133.98	133.98	131.59	132.38	72,342	-1.06(-0.79%)
Mar 29, 2022	131.00	134.26	131.00	133.44	105,836	+3.49(+2.68%)
Mar 28, 2022	129.75	131.02	128.29	129.95	76,829	-0.35(-0.27%)
Mar 25, 2022	130.51	130.51	128.59	130.30	71,860	+0.50(+0.38%)
Mar 24, 2022	131.52	131.52	128.44	129.80	57,701	-0.61(-0.47%)
Mar 23, 2022	132.29	132.29	129.89	130.42	58,735	-2.29(-1.73%)
Mar 22, 2022	134.62	136.52	132.51	132.71	74,243	-0.95(-0.71%)
Mar 21, 2022	132.91	133.74	132.24	133.66	60,847	+0.88(+0.66%)
Mar 18, 2022	133.18	134.17	130.95	132.79	183,787	-0.44(-0.33%)
Mar 17, 2022	130.88	133.81	129.77	133.22	64,663	+1.88(+1.43%)
Mar 16, 2022	128.40	131.40	128.27	131.35	87,805	+3.80(+2.98%)
Mar 15, 2022	127.10	129.51	125.99	127.55	83,184	+1.58(+1.25%)
Mar 14, 2022	125.43	126.81	123.63	125.97	93,417	+1.53(+1.23%)
Mar 11, 2022	128.94	128.94	124.01	124.45	84,760	-4.14(-3.22%)
Mar 10, 2022	129.60	130.66	127.44	128.59	72,332	-3.19(-2.42%)
Mar 09, 2022	127.33	132.61	127.05	131.78	120,529	+6.74(+5.39%)
Mar 08, 2022	129.92	130.29	124.85	125.03	117,425	-5.73(-4.38%)
Mar 07, 2022	136.00	136.00	130.46	130.77	66,271	-5.29(-3.89%)
Mar 04, 2022	133.81	137.11	133.81	136.05	65,080	+0.40(+0.29%)
Mar 03, 2022	136.83	137.21	134.28	135.66	68,100	-0.18(-0.13%)
Mar 02, 2022	134.29	137.03	133.25	135.83	79,718	+2.78(+2.09%)

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.

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

Decatur Daily Democrat