NYSE:MSA
MSA Safety Incorporporated Stock Price (Quote)
$189.78
+0.1000 (+0.0527%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $178.42 | $194.07 | Friday, 10th May 2024 MSA stock ended at $189.78. This is 0.0527% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $188.54 to a day high of $190.72. |
| 90 days | $173.75 | $196.02 | |
| 52 weeks | $136.44 | $196.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $47.55 | $48.51 | $47.38 | $48.18 | 308 500 |
| Mar 17, 2016 | $46.55 | $47.48 | $46.42 | $47.29 | 186 300 |
| Mar 16, 2016 | $46.69 | $47.17 | $46.39 | $46.52 | 238 600 |
| Mar 15, 2016 | $46.63 | $47.34 | $46.49 | $46.86 | 141 700 |
| Mar 14, 2016 | $46.34 | $47.68 | $46.10 | $46.81 | 153 900 |
| Mar 11, 2016 | $44.88 | $46.60 | $44.79 | $46.59 | 173 600 |
| Mar 10, 2016 | $45.38 | $45.38 | $43.96 | $44.52 | 87 100 |
| Mar 09, 2016 | $45.25 | $45.74 | $44.74 | $45.18 | 122 700 |
| Mar 08, 2016 | $45.74 | $45.82 | $45.07 | $45.18 | 119 800 |
| Mar 07, 2016 | $46.27 | $46.73 | $45.49 | $46.15 | 156 000 |
| Mar 04, 2016 | $45.75 | $46.69 | $45.10 | $46.47 | 113 100 |
| Mar 03, 2016 | $44.33 | $45.73 | $44.33 | $45.70 | 137 500 |
| Mar 02, 2016 | $44.32 | $44.73 | $44.02 | $44.34 | 126 900 |
| Mar 01, 2016 | $44.14 | $44.98 | $43.62 | $44.50 | 99 100 |
| Feb 29, 2016 | $43.71 | $44.35 | $43.65 | $43.67 | 110 100 |
| Feb 26, 2016 | $43.44 | $43.89 | $43.23 | $43.61 | 106 700 |
| Feb 25, 2016 | $43.33 | $43.37 | $42.19 | $43.26 | 119 500 |
| Feb 24, 2016 | $44.90 | $45.52 | $41.69 | $43.18 | 235 300 |
| Feb 23, 2016 | $42.65 | $43.25 | $42.36 | $42.96 | 158 600 |
| Feb 22, 2016 | $43.16 | $43.56 | $42.72 | $42.85 | 92 800 |
| Feb 19, 2016 | $42.74 | $43.06 | $42.38 | $42.88 | 113 800 |
| Feb 18, 2016 | $43.24 | $43.25 | $42.50 | $42.79 | 154 000 |
| Feb 17, 2016 | $41.88 | $43.05 | $41.67 | $42.87 | 118 500 |
| Feb 16, 2016 | $40.58 | $41.72 | $40.55 | $41.47 | 81 000 |
| Feb 12, 2016 | $39.73 | $40.25 | $39.41 | $40.14 | 110 500 |
