Indicators

Msa Safety Inc (NY: MSA )

189.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	121.40	126.14	119.82	125.25	248,354	+4.70(+3.90%)
Jul 28, 2022	128.48	128.48	119.53	120.54	153,212	-7.53(-5.88%)
Jul 27, 2022	126.87	128.90	125.77	128.08	131,758	+1.87(+1.48%)
Jul 26, 2022	125.60	126.38	124.61	126.20	116,032	+0.14(+0.11%)
Jul 25, 2022	126.60	126.64	125.08	126.07	105,177	+0.13(+0.10%)
Jul 22, 2022	125.67	126.55	124.92	125.94	41,986	+0.00(+0.00%)
Jul 21, 2022	123.77	125.99	123.69	125.94	58,265	+1.29(+1.03%)
Jul 20, 2022	124.35	124.75	123.69	124.65	102,678	+0.84(+0.68%)
Jul 19, 2022	120.32	123.89	119.89	123.81	75,968	+4.25(+3.56%)
Jul 18, 2022	121.13	121.18	119.26	119.56	86,920	-0.16(-0.13%)
Jul 15, 2022	119.55	120.06	118.31	119.71	64,605	+2.05(+1.74%)
Jul 14, 2022	116.61	117.98	115.46	117.67	71,353	-0.42(-0.35%)
Jul 13, 2022	118.53	118.97	115.14	118.08	75,670	-2.12(-1.76%)
Jul 12, 2022	120.64	121.72	118.85	120.20	91,740	-0.54(-0.44%)
Jul 11, 2022	119.77	120.84	119.66	120.74	132,578	+0.23(+0.19%)
Jul 08, 2022	120.54	121.09	119.38	120.50	71,672	-0.49(-0.40%)
Jul 07, 2022	119.87	121.40	119.87	120.99	55,347	+1.07(+0.90%)
Jul 06, 2022	119.64	120.46	119.28	119.92	122,136	-0.42(-0.35%)
Jul 05, 2022	117.04	120.70	116.97	120.34	111,468	+1.24(+1.04%)

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.