Indicators

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	114.81	115.12	111.42	112.96	236,166	-3.02(-2.60%)
May 28, 2020	119.82	119.82	115.56	115.98	171,824	-2.57(-2.17%)
May 27, 2020	116.13	118.72	113.22	118.56	264,642	+4.38(+3.83%)
May 26, 2020	114.22	115.18	112.02	114.18	487,007	+3.64(+3.29%)
May 22, 2020	113.07	113.07	110.15	110.54	139,509	-1.95(-1.73%)
May 21, 2020	111.69	113.77	111.34	112.49	145,367	+0.21(+0.19%)
May 20, 2020	113.10	115.66	111.80	112.28	227,046	+1.70(+1.54%)
May 19, 2020	114.22	115.99	110.55	110.58	174,499	-4.27(-3.72%)
May 18, 2020	113.59	116.29	112.78	114.84	252,224	+6.17(+5.68%)
May 15, 2020	106.89	108.97	105.48	108.67	669,862	+1.05(+0.98%)
May 14, 2020	107.89	107.93	104.11	107.62	249,334	-2.12(-1.93%)
May 13, 2020	110.82	112.53	108.41	109.74	274,639	-2.05(-1.84%)
May 12, 2020	115.09	115.70	111.45	111.80	231,891	-3.35(-2.91%)
May 11, 2020	114.14	116.20	113.28	115.15	295,587	-0.69(-0.60%)
May 08, 2020	113.56	116.67	113.00	115.84	281,302	+4.79(+4.31%)
May 07, 2020	110.27	111.48	109.66	111.05	259,818	+2.32(+2.13%)
May 06, 2020	108.77	109.22	107.49	108.73	289,614	+0.09(+0.09%)
May 05, 2020	108.83	109.58	106.97	108.64	457,319	+1.94(+1.82%)
May 04, 2020	96.75	107.02	96.51	106.70	341,809	+7.00(+7.02%)

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.