MSA Safety Incorporated Common Stock (NY: MSA )

165.37 -2.15 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 166.83 168.17 164.72 165.37 720,230 -2.43(-1.45%)
Dec 19, 2024 165.80 168.63 165.31 167.80 212,273 +3.34(+2.03%)
Dec 18, 2024 168.93 170.60 164.44 164.46 311,123 -4.51(-2.67%)
Dec 17, 2024 173.17 173.90 168.47 168.97 129,485 -4.94(-2.84%)
Dec 16, 2024 173.83 175.81 173.49 173.91 129,125 -0.50(-0.29%)
Dec 13, 2024 176.73 176.73 173.47 174.41 89,495 -1.99(-1.13%)
Dec 12, 2024 175.00 179.24 175.00 176.40 145,982 -1.38(-0.78%)
Dec 11, 2024 179.48 181.37 177.34 177.78 255,352 -0.99(-0.55%)
Dec 10, 2024 177.96 179.36 175.78 178.77 242,292 +0.96(+0.54%)
Dec 09, 2024 176.23 180.44 175.71 177.81 283,118 +1.75(+0.99%)
Dec 06, 2024 174.44 176.35 173.68 176.06 250,678 +2.60(+1.50%)
Dec 05, 2024 177.09 177.87 172.69 173.46 247,443 -4.56(-2.56%)
Dec 04, 2024 174.04 178.67 174.04 178.02 169,841 +3.68(+2.11%)
Dec 03, 2024 173.93 174.39 171.65 174.34 198,324 -0.34(-0.19%)
Dec 02, 2024 173.36 175.59 172.09 174.68 180,949 +0.87(+0.50%)
Nov 29, 2024 174.18 176.11 173.16 173.81 100,820 -0.51(-0.29%)
Nov 27, 2024 174.83 176.03 174.22 174.32 81,561 -0.46(-0.26%)
Nov 26, 2024 176.36 176.94 173.36 174.78 176,481 -1.43(-0.81%)
Nov 25, 2024 175.76 178.77 175.18 176.21 305,681 +1.23(+0.70%)
Nov 22, 2024 172.60 175.16 172.60 174.98 253,175 +3.20(+1.86%)
Nov 21, 2024 171.79 173.69 170.80 171.78 223,477 -0.04(-0.02%)
Nov 20, 2024 167.53 172.26 166.54 171.82 199,698 +3.78(+2.25%)
Nov 19, 2024 167.49 169.56 167.35 168.04 143,186 -1.35(-0.80%)
Nov 18, 2024 171.69 173.16 169.28 169.39 118,638 -2.64(-1.53%)
Nov 15, 2024 173.14 173.14 170.33 172.03 201,239 -0.20(-0.12%)
Nov 14, 2024 176.41 177.11 170.49 172.23 158,334 -4.16(-2.36%)
Nov 13, 2024 175.36 179.38 175.36 176.39 215,862 +1.30(+0.74%)
Nov 12, 2024 173.25 175.11 172.31 175.09 135,554 +1.35(+0.77%)
Nov 11, 2024 174.54 174.79 172.98 173.75 88,058 +0.70(+0.40%)
Nov 08, 2024 172.76 175.03 172.50 173.05 116,063 +0.67(+0.39%)
Nov 07, 2024 172.99 174.34 169.81 172.38 276,854 -0.80(-0.46%)
Nov 06, 2024 173.88 174.33 170.36 173.18 192,119 +5.85(+3.50%)
Nov 05, 2024 163.32 167.60 163.32 167.32 140,272 +3.80(+2.32%)
Nov 04, 2024 163.19 165.42 162.94 163.53 149,071 +0.38(+0.23%)
Nov 01, 2024 165.80 166.98 161.92 163.15 262,448 -2.31(-1.40%)
Oct 31, 2024 166.97 166.97 165.25 165.46 278,109 -1.34(-0.80%)
Oct 30, 2024 167.06 169.51 165.94 166.80 126,509 -0.71(-0.42%)
Oct 29, 2024 165.44 167.66 165.44 167.50 157,317 +0.94(+0.56%)
Oct 28, 2024 166.84 167.87 165.34 166.57 178,042 +0.94(+0.57%)
Oct 25, 2024 167.51 169.44 165.06 165.63 190,346 -0.80(-0.48%)
Oct 24, 2024 163.91 172.51 161.20 166.43 265,109 -0.49(-0.29%)
Oct 23, 2024 168.74 169.01 166.24 166.92 216,503 -1.97(-1.17%)
Oct 22, 2024 169.50 169.61 167.28 168.89 115,798 -1.47(-0.86%)
Oct 21, 2024 172.02 172.65 169.76 170.36 79,913 -1.44(-0.84%)
Oct 18, 2024 173.90 173.94 170.87 171.80 129,384 -1.06(-0.61%)
Oct 17, 2024 173.27 174.55 172.75 172.86 83,965 +0.55(+0.32%)
Oct 16, 2024 174.65 175.79 172.29 172.31 172,232 -2.20(-1.26%)
Oct 15, 2024 173.11 176.07 173.11 174.51 293,438 +1.58(+0.91%)
Oct 14, 2024 172.62 173.44 171.70 172.94 82,716 +0.95(+0.55%)
Oct 11, 2024 171.67 173.05 171.19 171.99 104,077 +1.14(+0.67%)
Oct 10, 2024 171.40 172.41 170.04 170.85 109,488 -1.64(-0.95%)
Oct 09, 2024 170.72 174.89 170.47 172.50 118,487 +1.33(+0.77%)
Oct 08, 2024 171.68 172.93 169.96 171.17 105,106 +0.48(+0.28%)
Oct 07, 2024 171.55 171.55 169.46 170.69 156,515 -0.79(-0.46%)
Oct 04, 2024 172.97 173.87 170.50 171.48 129,466 +0.45(+0.26%)
Oct 03, 2024 172.29 172.55 170.47 171.03 95,704 -1.99(-1.15%)
Oct 02, 2024 171.30 175.81 169.96 173.03 160,419 +1.89(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.