• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Msa Safety Inc (NY: MSA )

    182.63 +3.13 (+1.74%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 180.55 182.67 179.66 182.63 101,973 +3.13(+1.74%)
    Aug 29, 2024 180.00 183.36 179.18 179.50 95,624 +0.74(+0.41%)
    Aug 28, 2024 178.05 179.85 177.76 178.76 112,793 +0.95(+0.53%)
    Aug 27, 2024 177.60 179.54 177.56 177.81 113,734 -0.18(-0.10%)
    Aug 26, 2024 177.73 179.18 177.29 177.99 91,532 +1.07(+0.60%)
    Aug 23, 2024 177.35 180.64 176.63 176.92 100,172 -0.32(-0.18%)
    Aug 22, 2024 178.76 178.81 176.42 177.24 83,867 -1.03(-0.58%)
    Aug 21, 2024 176.65 179.49 176.45 178.27 101,228 +1.95(+1.11%)
    Aug 20, 2024 175.99 177.11 174.67 176.32 95,251 +0.02(+0.01%)
    Aug 19, 2024 177.44 177.69 175.17 176.30 112,950 -0.45(-0.25%)
    Aug 16, 2024 178.47 180.28 176.32 176.75 214,793 -3.11(-1.73%)
    Aug 15, 2024 181.44 182.02 178.69 179.86 116,737 +1.33(+0.74%)
    Aug 14, 2024 178.47 179.85 177.99 178.53 52,609 +0.28(+0.16%)
    Aug 13, 2024 177.42 179.18 176.20 178.25 105,776 +1.94(+1.10%)
    Aug 12, 2024 176.88 177.30 175.75 176.32 92,326 -0.18(-0.10%)
    Aug 09, 2024 176.63 177.57 174.93 176.50 88,200 -0.25(-0.14%)
    Aug 08, 2024 173.78 176.84 173.78 176.75 78,383 +4.20(+2.43%)
    Aug 07, 2024 176.75 176.75 171.10 172.55 84,116 -2.31(-1.32%)
    Aug 06, 2024 175.83 177.48 174.75 174.86 126,253 -0.47(-0.27%)
    Aug 05, 2024 175.92 177.11 174.35 175.33 90,100 -5.84(-3.23%)
    Aug 02, 2024 181.80 182.75 179.83 181.17 109,372 -3.19(-1.73%)
    Aug 01, 2024 187.13 191.57 182.37 184.36 118,479 -3.75(-1.99%)
    Jul 31, 2024 188.77 190.54 186.89 188.11 177,400 +1.19(+0.64%)
    Jul 30, 2024 188.81 189.60 185.51 186.93 94,900 -1.04(-0.55%)
    Jul 29, 2024 189.81 191.46 187.67 187.96 109,114 -1.08(-0.57%)
    Jul 26, 2024 192.62 192.67 187.91 189.04 176,031 -2.19(-1.15%)
    Jul 25, 2024 188.29 193.66 187.52 191.23 310,492 -0.24(-0.12%)
    Jul 24, 2024 193.74 195.80 191.40 191.47 165,096 -3.10(-1.59%)
    Jul 23, 2024 193.58 196.46 193.51 194.57 88,548 +0.14(+0.07%)
    Jul 22, 2024 190.58 194.54 190.14 194.44 151,477 +4.64(+2.44%)
    Jul 19, 2024 189.74 191.06 188.25 189.80 153,028 -0.47(-0.25%)
    Jul 18, 2024 194.82 196.17 190.12 190.27 167,548 -4.10(-2.11%)
    Jul 17, 2024 198.71 200.03 194.37 194.37 162,671 -4.97(-2.49%)
    Jul 16, 2024 194.38 200.03 194.38 199.33 146,747 +6.49(+3.37%)
    Jul 15, 2024 193.91 195.78 192.81 192.84 141,813 +0.33(+0.17%)
    Jul 12, 2024 192.95 195.22 191.81 192.51 121,761 +1.29(+0.67%)
    Jul 11, 2024 188.52 192.33 187.53 191.22 184,900 +4.30(+2.30%)
    Jul 10, 2024 186.02 187.41 185.54 186.93 116,377 +1.58(+0.86%)
    Jul 09, 2024 185.05 186.28 184.79 185.34 107,210 +0.37(+0.20%)
    Jul 08, 2024 184.64 186.17 183.93 184.97 138,959 +1.27(+0.69%)
    Jul 05, 2024 183.34 184.26 182.63 183.71 180,384 -0.77(-0.42%)
    Jul 03, 2024 184.15 185.56 183.78 184.47 125,655 +0.31(+0.17%)
    Jul 02, 2024 184.82 185.23 182.69 184.16 139,364 -0.42(-0.23%)
    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.