Msa Safety Inc (NY: MSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	189.31	191.08	187.42	188.65	176,895	+1.19(+0.63%)
Jul 30, 2024	189.35	190.14	186.04	187.46	94,630	-1.04(-0.55%)
Jul 29, 2024	190.35	192.01	188.21	188.50	108,804	-1.08(-0.57%)
Jul 26, 2024	193.17	193.22	188.45	189.58	175,530	-2.20(-1.15%)
Jul 25, 2024	188.83	194.22	188.06	191.78	309,608	-0.24(-0.12%)
Jul 24, 2024	194.29	196.36	191.95	192.02	164,626	-3.11(-1.59%)
Jul 23, 2024	194.13	197.02	194.06	195.13	88,296	+0.14(+0.07%)
Jul 22, 2024	191.12	195.10	190.68	194.99	151,046	+4.65(+2.44%)
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%)

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.