Skip to main content

Msa Safety Inc (NY: MSA )

190.34 -0.47 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 190.28 191.60 188.79 190.34 152,593 -0.47(-0.25%)
Jul 18, 2024 195.38 196.73 190.66 190.81 167,071 -4.11(-2.11%)
Jul 17, 2024 199.28 200.60 194.92 194.92 162,208 -4.98(-2.49%)
Jul 16, 2024 194.94 200.60 194.94 199.90 146,329 +6.51(+3.37%)
Jul 15, 2024 194.46 196.34 193.36 193.39 141,410 +0.33(+0.17%)
Jul 12, 2024 193.50 195.78 192.36 193.06 121,415 +1.29(+0.67%)
Jul 11, 2024 189.06 192.88 188.06 191.77 184,374 +4.31(+2.30%)
Jul 10, 2024 186.55 187.94 186.07 187.46 116,046 +1.59(+0.86%)
Jul 09, 2024 185.58 186.81 185.31 185.87 106,905 +0.37(+0.20%)
Jul 08, 2024 185.17 186.70 184.46 185.50 138,564 +1.27(+0.69%)
Jul 05, 2024 183.86 184.79 183.15 184.23 179,871 -0.77(-0.42%)
Jul 03, 2024 184.68 186.09 184.30 185.00 125,298 +0.31(+0.17%)
Jul 02, 2024 185.35 185.75 183.22 184.69 138,968 -0.42(-0.23%)
Jul 01, 2024 187.83 187.97 184.63 185.11 216,172 -2.58(-1.37%)
Jun 28, 2024 188.57 189.26 186.69 187.69 315,264 -0.05(-0.03%)
Jun 27, 2024 187.20 189.17 187.07 187.74 200,934 +0.01(+0.01%)
Jun 26, 2024 187.40 188.63 186.48 187.73 241,156 -0.27(-0.14%)
Jun 25, 2024 190.89 190.99 184.00 188.00 263,159 -2.77(-1.45%)
Jun 24, 2024 187.60 191.30 187.60 190.77 229,433 +2.09(+1.11%)
Jun 21, 2024 187.37 189.68 186.55 188.68 562,470 +1.98(+1.06%)
Jun 20, 2024 185.00 187.08 183.56 186.70 228,535 +1.89(+1.02%)
Jun 18, 2024 182.42 185.62 180.57 184.81 194,599 +3.01(+1.66%)
Jun 17, 2024 177.28 182.50 177.28 181.80 186,520 +3.79(+2.13%)
Jun 14, 2024 176.58 178.59 175.40 178.01 168,707 -0.32(-0.18%)
Jun 13, 2024 176.57 178.65 174.99 178.33 141,936 +1.51(+0.85%)
Jun 12, 2024 174.39 177.10 174.39 176.82 133,684 +4.11(+2.38%)
Jun 11, 2024 171.45 172.82 170.12 172.71 132,372 +0.40(+0.23%)
Jun 10, 2024 169.99 172.31 169.05 172.31 163,584 +1.08(+0.63%)
Jun 07, 2024 173.69 174.63 171.16 171.23 93,356 -3.20(-1.83%)
Jun 06, 2024 176.29 176.71 172.83 174.43 131,652 -1.60(-0.91%)
Jun 05, 2024 177.82 177.82 174.67 176.03 206,325 -0.62(-0.35%)
Jun 04, 2024 175.81 177.88 175.31 176.65 142,605 +0.25(+0.14%)
Jun 03, 2024 179.58 180.31 175.44 176.40 186,799 -3.60(-2.00%)
May 31, 2024 178.64 180.47 177.93 180.00 247,184 +1.45(+0.81%)
May 30, 2024 179.27 179.74 178.02 178.55 159,372 -0.06(-0.03%)
May 29, 2024 180.63 181.54 178.39 178.61 176,488 -3.33(-1.83%)
May 28, 2024 186.77 187.89 181.93 181.94 108,564 -5.69(-3.03%)
May 24, 2024 189.76 189.84 187.25 187.63 96,439 -1.51(-0.80%)
May 23, 2024 190.49 191.39 188.43 189.14 123,784 -0.61(-0.32%)
May 22, 2024 188.98 192.62 188.64 189.75 143,336 -0.18(-0.09%)
May 21, 2024 191.00 192.72 189.33 189.93 118,910 -1.62(-0.85%)
May 20, 2024 189.52 192.26 189.44 191.55 155,833 +2.40(+1.27%)
May 17, 2024 189.51 190.12 187.80 189.15 177,215 -0.11(-0.06%)
May 16, 2024 191.79 191.79 188.02 189.26 145,212 -2.85(-1.48%)
May 15, 2024 189.94 193.39 189.94 192.11 153,115 +3.08(+1.63%)
May 14, 2024 189.01 189.36 188.27 189.03 152,030 +0.51(+0.27%)
May 13, 2024 191.65 191.65 188.51 188.52 99,629 -0.75(-0.40%)
May 10, 2024 189.93 190.21 188.03 189.27 99,299 +0.10(+0.05%)
May 09, 2024 187.64 189.54 186.72 189.17 94,091 +2.08(+1.11%)
May 08, 2024 187.47 188.53 186.00 187.08 219,432 -0.39(-0.21%)
May 07, 2024 184.71 189.08 184.71 187.47 247,245 +2.75(+1.49%)
May 06, 2024 184.43 186.25 183.54 184.72 164,074 +1.29(+0.70%)
May 03, 2024 186.16 186.16 182.47 183.43 135,192 -1.39(-0.75%)
May 02, 2024 184.25 186.50 182.54 184.82 166,479 +2.49(+1.37%)
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.