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 |
| Feb 11, 2016 | $39.83 | $40.29 | $39.10 | $39.39 | 141 100 |
| Feb 10, 2016 | $41.33 | $42.21 | $40.75 | $40.53 | 101 800 |
| Feb 09, 2016 | $40.40 | $41.50 | $40.40 | $40.69 | 90 500 |
| Feb 08, 2016 | $40.69 | $41.03 | $40.17 | $40.62 | 136 800 |
| Feb 05, 2016 | $41.42 | $41.63 | $40.97 | $40.75 | 112 400 |
| Feb 04, 2016 | $41.12 | $41.97 | $40.75 | $41.25 | 165 700 |
| Feb 03, 2016 | $41.21 | $41.57 | $40.29 | $40.82 | 156 300 |
| Feb 02, 2016 | $41.94 | $41.95 | $40.55 | $40.37 | 139 800 |
| Feb 01, 2016 | $42.33 | $42.74 | $41.78 | $42.12 | 119 700 |
| Jan 29, 2016 | $41.12 | $42.82 | $41.12 | $42.47 | 159 300 |
| Jan 28, 2016 | $40.83 | $41.06 | $40.22 | $40.60 | 105 800 |
| Jan 27, 2016 | $40.26 | $41.01 | $39.97 | $39.96 | 226 600 |
| Jan 26, 2016 | $38.79 | $40.37 | $38.46 | $40.05 | 170 800 |
| Jan 25, 2016 | $38.49 | $38.97 | $38.20 | $38.34 | 149 100 |
| Jan 22, 2016 | $38.87 | $39.50 | $38.30 | $38.26 | 238 400 |
| Jan 21, 2016 | $39.24 | $39.35 | $38.17 | $38.01 | 196 200 |
| Jan 20, 2016 | $37.86 | $39.77 | $37.68 | $38.84 | 198 100 |
| Jan 19, 2016 | $39.99 | $40.12 | $37.89 | $38.15 | 155 600 |
| Jan 15, 2016 | $38.92 | $39.81 | $38.12 | $39.31 | 200 800 |
| Jan 14, 2016 | $39.43 | $40.78 | $39.09 | $39.74 | 118 600 |
| Jan 13, 2016 | $40.48 | $40.95 | $39.18 | $39.03 | 191 200 |
| Jan 12, 2016 | $41.13 | $41.49 | $39.77 | $40.16 | 135 200 |
| Jan 11, 2016 | $40.81 | $41.10 | $40.20 | $40.42 | 98 600 |
| Jan 08, 2016 | $41.10 | $41.36 | $40.63 | $40.33 | 129 500 |
| Jan 07, 2016 | $41.19 | $41.36 | $40.35 | $40.56 | 172 300 |
