Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	155.77	157.31	155.04	156.13	168,925	-0.28(-0.18%)
Oct 30, 2023	155.50	157.52	153.62	156.41	86,187	+0.55(+0.36%)
Oct 27, 2023	158.49	159.15	155.68	155.85	144,869	-2.37(-1.50%)
Oct 26, 2023	157.22	159.74	155.70	158.23	181,412	+0.81(+0.51%)
Oct 25, 2023	151.68	160.52	151.31	157.42	251,722	+10.45(+7.11%)
Oct 24, 2023	146.19	148.12	145.72	146.97	111,132	+0.63(+0.43%)
Oct 23, 2023	147.59	148.79	146.24	146.33	105,685	-1.52(-1.03%)
Oct 20, 2023	149.89	149.89	147.56	147.85	91,205	-1.42(-0.95%)
Oct 19, 2023	148.78	151.07	148.21	149.28	137,456	-0.65(-0.43%)
Oct 18, 2023	152.53	153.04	149.88	149.93	108,340	-4.11(-2.67%)
Oct 17, 2023	151.88	154.96	149.52	154.04	212,096	+1.35(+0.89%)
Oct 16, 2023	152.92	154.32	152.04	152.69	81,347	+1.35(+0.89%)
Oct 13, 2023	153.28	153.28	151.10	151.34	67,938	-1.53(-1.00%)
Oct 12, 2023	155.09	155.09	150.71	152.87	89,149	-1.57(-1.02%)
Oct 11, 2023	154.90	156.90	153.78	154.44	137,811	+0.39(+0.25%)
Oct 10, 2023	154.90	156.36	153.85	154.06	157,900	-0.27(-0.17%)
Oct 09, 2023	154.39	154.97	153.37	154.32	103,118	-0.65(-0.42%)
Oct 06, 2023	155.19	156.28	154.46	154.97	169,509	-1.17(-0.75%)
Oct 05, 2023	155.87	156.87	155.64	156.14	86,185	+0.14(+0.09%)
Oct 04, 2023	152.83	156.07	152.65	156.00	140,869	+2.67(+1.74%)
Oct 03, 2023	152.54	154.33	152.37	153.33	66,428	-0.25(-0.16%)
Oct 02, 2023	155.42	155.69	153.41	153.58	95,097	-2.32(-1.49%)
Sep 29, 2023	158.56	158.56	155.66	155.90	133,167	-1.69(-1.07%)
Sep 28, 2023	156.97	158.87	156.70	157.60	135,200	+1.27(+0.81%)
Sep 27, 2023	157.11	158.63	155.94	156.33	153,031	-0.91(-0.58%)
Sep 26, 2023	160.93	161.48	157.02	157.24	142,147	-3.34(-2.08%)
Sep 25, 2023	161.50	161.65	160.03	160.58	94,765	-1.67(-1.03%)
Sep 22, 2023	163.23	164.32	162.19	162.25	88,359	-1.38(-0.84%)
Sep 21, 2023	164.87	164.87	162.46	163.63	69,810	-1.46(-0.89%)
Sep 20, 2023	167.50	167.99	164.61	165.09	82,032	-1.71(-1.03%)
Sep 19, 2023	169.08	169.20	166.69	166.80	93,115	-2.74(-1.62%)
Sep 18, 2023	170.97	172.43	169.45	169.54	71,408	-0.93(-0.54%)
Sep 15, 2023	171.52	173.47	169.51	170.47	317,586	-2.06(-1.19%)
Sep 14, 2023	171.35	173.63	170.10	172.53	143,752	+1.51(+0.88%)
Sep 13, 2023	171.36	171.57	168.28	171.01	141,450	+0.06(+0.03%)
Sep 12, 2023	170.64	173.40	170.64	170.96	66,993	-0.19(-0.11%)
Sep 11, 2023	168.94	171.62	168.85	171.14	86,217	+1.46(+0.86%)
Sep 08, 2023	170.97	172.06	169.54	169.68	95,914	-1.05(-0.61%)
Sep 07, 2023	174.70	174.70	169.49	170.73	157,120	-3.17(-1.83%)
Sep 06, 2023	173.69	176.44	173.61	173.90	75,665	+0.13(+0.07%)
Sep 05, 2023	182.00	182.00	172.95	173.77	113,563	-9.20(-5.03%)
Sep 01, 2023	181.45	183.51	181.45	182.97	65,106	+2.31(+1.28%)
Aug 31, 2023	180.69	182.07	179.97	180.66	71,524	+0.86(+0.48%)
Aug 30, 2023	178.93	181.05	178.93	179.80	66,188	+0.94(+0.53%)
Aug 29, 2023	177.68	179.62	177.49	178.86	83,675	+0.80(+0.45%)
Aug 28, 2023	178.48	181.50	177.79	178.06	62,508	-0.40(-0.22%)
Aug 25, 2023	177.32	179.64	176.99	178.45	151,250	+2.55(+1.45%)
Aug 24, 2023	177.41	178.88	175.63	175.90	104,124	-1.28(-0.73%)
Aug 23, 2023	175.14	177.22	174.05	177.19	63,880	+3.70(+2.13%)
Aug 22, 2023	174.46	174.73	173.33	173.49	67,671	+0.20(+0.11%)
Aug 21, 2023	172.15	173.87	172.03	173.29	90,696	+0.60(+0.35%)
Aug 18, 2023	171.94	174.12	170.87	172.69	321,582	+0.93(+0.54%)
Aug 17, 2023	175.17	176.09	171.50	171.76	140,528	-3.60(-2.05%)
Aug 16, 2023	174.84	177.22	174.84	175.36	99,773	+0.51(+0.29%)
Aug 15, 2023	176.18	176.18	174.34	174.84	114,008	-1.76(-1.00%)
Aug 14, 2023	175.53	177.35	174.28	176.60	87,426	+0.82(+0.47%)
Aug 11, 2023	172.65	175.87	171.62	175.78	167,237	+2.78(+1.61%)
Aug 10, 2023	172.91	173.99	170.94	173.00	131,833	+0.09(+0.05%)
Aug 09, 2023	173.57	175.39	172.41	172.91	83,566	-1.34(-0.77%)
Aug 08, 2023	173.41	175.08	171.98	174.25	150,760	+0.83(+0.48%)
Aug 07, 2023	173.60	175.08	173.12	173.43	171,667	-0.34(-0.20%)
Aug 04, 2023	175.57	176.55	173.31	173.77	120,630	-2.33(-1.32%)
Aug 03, 2023	178.25	178.25	174.42	176.10	159,469	-3.61(-2.01%)
Aug 02, 2023	177.00	183.02	176.09	179.71	289,733	+2.35(+1.32%)
Aug 01, 2023	166.75	177.84	165.63	177.36	332,145	+13.63(+8.33%)
Jul 31, 2023	163.93	164.72	163.38	163.73	497,474	-0.87(-0.53%)
Jul 28, 2023	163.93	165.08	160.51	164.60	91,749	+0.94(+0.57%)
Jul 27, 2023	165.40	167.22	162.75	163.66	92,479	-0.56(-0.34%)
Jul 26, 2023	164.80	166.46	163.65	164.22	128,386	-1.24(-0.75%)
Jul 25, 2023	163.66	165.59	163.16	165.47	109,541	+0.39(+0.23%)
Jul 24, 2023	164.53	166.53	164.16	165.08	88,627	+0.23(+0.14%)
Jul 21, 2023	165.65	165.98	164.81	164.86	86,048	-0.36(-0.21%)
Jul 20, 2023	167.86	169.22	164.07	165.21	134,483	-1.47(-0.88%)
Jul 19, 2023	167.02	167.10	163.58	166.68	168,819	-0.54(-0.32%)
Jul 18, 2023	165.92	168.88	165.92	167.22	132,848	+1.56(+0.94%)
Jul 17, 2023	163.47	165.91	162.72	165.66	100,205	+1.66(+1.01%)
Jul 14, 2023	166.79	167.02	163.75	164.01	138,476	-3.10(-1.85%)
Jul 13, 2023	167.09	167.52	166.06	167.10	91,490	+0.80(+0.48%)
Jul 12, 2023	168.64	169.19	165.80	166.31	142,671	-0.36(-0.22%)
Jul 11, 2023	165.48	167.00	164.57	166.67	95,223	+1.78(+1.08%)
Jul 10, 2023	163.02	166.37	163.02	164.88	188,352	+2.47(+1.52%)
Jul 07, 2023	161.77	166.74	160.97	162.42	356,064	+0.19(+0.12%)
Jul 06, 2023	164.48	164.66	161.34	162.23	296,215	-3.25(-1.96%)
Jul 05, 2023	166.38	167.08	164.53	165.48	194,952	-1.83(-1.10%)
Jul 03, 2023	171.00	171.77	166.56	167.31	149,177	-4.27(-2.49%)
Jun 30, 2023	172.39	173.59	171.53	171.58	192,242	+0.94(+0.55%)
Jun 29, 2023	167.26	171.14	167.26	170.65	137,623	+2.64(+1.57%)
Jun 28, 2023	166.06	168.23	165.20	168.00	112,283	+2.45(+1.48%)
Jun 27, 2023	162.43	165.86	161.79	165.56	200,172	+4.23(+2.62%)
Jun 26, 2023	159.90	162.44	159.68	161.32	131,561	+1.22(+0.76%)
Jun 23, 2023	160.93	161.61	159.48	160.10	323,110	-2.52(-1.55%)
Jun 22, 2023	162.83	165.82	161.46	162.62	192,660	-1.01(-0.61%)
Jun 21, 2023	160.53	164.21	159.66	163.62	227,964	+2.89(+1.80%)
Jun 20, 2023	158.74	162.21	158.14	160.73	243,843	+1.19(+0.75%)
Jun 16, 2023	160.28	160.80	156.12	159.54	504,515	+0.46(+0.29%)
Jun 15, 2023	156.76	159.49	156.37	159.08	240,894	+26.12(+19.64%)
May 08, 2023	132.06	133.00	130.91	132.96	80,413	+1.06(+0.81%)
May 05, 2023	126.83	132.36	126.83	131.90	170,495	+6.23(+4.96%)
May 04, 2023	136.00	136.27	124.58	125.66	202,784	-11.01(-8.05%)
May 03, 2023	130.60	138.19	130.60	136.67	245,742	+6.51(+5.00%)
May 02, 2023	124.66	130.76	120.47	130.17	295,052	+1.98(+1.54%)
May 01, 2023	127.52	128.66	127.06	128.19	84,713	+0.66(+0.52%)
Apr 28, 2023	126.75	128.65	126.75	127.53	95,263	+0.11(+0.08%)
Apr 27, 2023	125.64	127.65	125.64	127.42	45,244	+1.89(+1.50%)
Apr 26, 2023	125.76	128.22	125.31	125.54	78,994	-1.26(-0.99%)
Apr 25, 2023	127.98	129.57	126.80	126.80	71,179	-1.47(-1.15%)
Apr 24, 2023	128.15	129.20	127.38	128.27	52,108	-0.42(-0.33%)
Apr 21, 2023	129.04	129.94	127.70	128.69	66,441	+0.25(+0.19%)
Apr 20, 2023	129.17	130.48	128.12	128.45	62,202	-0.87(-0.67%)
Apr 19, 2023	129.91	129.91	128.49	129.31	53,259	+0.16(+0.12%)
Apr 18, 2023	129.84	130.11	129.07	129.15	56,243	-0.20(-0.15%)
Apr 17, 2023	128.82	129.94	128.60	129.35	46,395	+0.84(+0.65%)
Apr 14, 2023	129.23	130.81	128.00	128.51	48,989	-0.82(-0.63%)
Apr 13, 2023	129.83	130.50	128.15	129.33	95,591	-0.01(-0.01%)
Apr 12, 2023	129.79	130.04	128.75	129.34	64,947	+0.37(+0.29%)
Apr 11, 2023	129.65	130.26	128.63	128.97	69,473	+0.13(+0.10%)
Apr 10, 2023	128.30	129.62	127.66	128.84	90,747	+0.10(+0.08%)
Apr 06, 2023	128.65	129.16	127.69	128.74	109,084	+0.51(+0.40%)
Apr 05, 2023	128.49	129.35	127.63	128.23	368,092	-0.62(-0.48%)
Apr 04, 2023	131.07	131.07	128.25	128.85	122,504	-2.39(-1.82%)
Apr 03, 2023	131.62	132.63	130.56	131.24	96,751	+0.02(+0.01%)
Mar 31, 2023	130.81	131.23	130.27	131.22	99,816	+1.29(+0.99%)
Mar 30, 2023	130.82	131.15	129.80	129.93	69,837	-0.13(-0.10%)
Mar 29, 2023	130.58	130.69	129.09	130.06	86,760	+0.33(+0.26%)
Mar 28, 2023	128.69	129.87	128.69	129.72	87,572	+1.08(+0.84%)
Mar 27, 2023	128.99	129.59	128.46	128.64	72,186	+1.25(+0.98%)
Mar 24, 2023	125.91	127.59	125.88	127.39	96,345	+0.51(+0.40%)
Mar 23, 2023	127.77	129.84	125.75	126.88	130,232	-0.71(-0.55%)
Mar 22, 2023	130.81	131.12	127.53	127.59	119,642	-2.70(-2.07%)
Mar 21, 2023	131.26	132.39	129.06	130.29	134,804	+0.56(+0.43%)
Mar 20, 2023	127.59	130.66	127.45	129.73	102,323	+2.77(+2.18%)
Mar 17, 2023	130.73	131.02	125.98	126.96	281,359	-4.10(-3.13%)
Mar 16, 2023	128.22	131.58	127.81	131.06	119,381	+2.15(+1.67%)
Mar 15, 2023	129.23	130.31	127.06	128.91	130,618	-2.52(-1.91%)
Mar 14, 2023	130.98	133.07	129.49	131.42	151,948	+2.33(+1.80%)
Mar 13, 2023	129.45	130.83	128.75	129.09	107,624	-1.78(-1.36%)
Mar 10, 2023	133.64	133.64	130.43	130.87	150,645	-2.74(-2.05%)
Mar 09, 2023	136.06	136.33	133.61	133.62	138,116	-1.86(-1.37%)
Mar 08, 2023	133.87	135.54	133.09	135.47	228,926	+1.78(+1.33%)
Mar 07, 2023	134.00	134.34	133.31	133.69	109,278	-0.44(-0.33%)
Mar 06, 2023	133.06	134.26	131.56	134.14	111,495	+0.80(+0.60%)
Mar 03, 2023	133.19	133.87	131.81	133.34	64,130	+0.56(+0.42%)
Mar 02, 2023	130.67	133.52	129.74	132.78	67,733	+1.58(+1.21%)
Mar 01, 2023	131.56	132.69	130.28	131.20	83,463	-0.85(-0.65%)
Feb 28, 2023	131.66	135.69	131.66	132.05	146,591	+0.26(+0.20%)
Feb 27, 2023	132.98	133.77	131.62	131.79	76,939	-0.36(-0.28%)
Feb 24, 2023	130.33	132.50	129.23	132.15	114,123	+0.41(+0.31%)
Feb 23, 2023	131.94	132.56	128.74	131.74	149,789	+0.39(+0.30%)
Feb 22, 2023	131.69	133.71	130.55	131.35	70,686	-0.09(-0.07%)
Feb 21, 2023	137.32	137.32	131.15	131.43	90,388	-6.37(-4.62%)
Feb 17, 2023	137.95	139.22	136.86	137.80	206,478	+0.84(+0.62%)
Feb 16, 2023	134.89	140.23	129.93	136.96	143,979	+1.75(+1.29%)
Feb 15, 2023	133.50	136.27	133.47	135.21	121,475	+1.06(+0.79%)
Feb 14, 2023	135.50	135.50	132.99	134.15	75,494	-1.20(-0.89%)
Feb 13, 2023	133.72	135.41	133.37	135.35	53,448	+1.50(+1.12%)
Feb 10, 2023	132.74	134.19	132.59	133.84	83,359	+0.73(+0.54%)
Feb 09, 2023	134.26	134.89	133.05	133.12	87,627	-0.41(-0.31%)
Feb 08, 2023	134.24	134.78	133.19	133.53	55,568	-1.07(-0.79%)
Feb 07, 2023	133.69	134.69	132.09	134.60	129,158	-0.23(-0.17%)
Feb 06, 2023	136.34	136.84	134.73	134.82	84,688	-2.66(-1.94%)
Feb 03, 2023	137.58	138.54	136.23	137.49	88,244	-0.39(-0.28%)
Feb 02, 2023	136.33	137.95	135.59	137.88	134,429	+1.65(+1.21%)
Feb 01, 2023	132.90	136.99	132.90	136.22	113,906	+2.62(+1.96%)
Jan 31, 2023	130.94	134.69	130.70	133.61	550,726	+2.62(+2.00%)
Jan 30, 2023	131.28	132.79	130.42	130.99	92,004	-0.77(-0.59%)
Jan 27, 2023	131.27	131.81	130.09	131.76	60,650	+0.50(+0.38%)
Jan 26, 2023	130.65	131.39	128.80	131.27	95,033	+1.83(+1.42%)
Jan 25, 2023	127.51	130.23	126.09	129.43	116,474	+1.35(+1.06%)
Jan 24, 2023	128.22	129.63	127.56	128.08	150,862	-0.20(-0.15%)
Jan 23, 2023	129.50	129.71	127.91	128.28	88,203	-1.30(-1.01%)
Jan 20, 2023	127.77	129.60	126.53	129.58	117,637	+2.71(+2.14%)
Jan 19, 2023	129.31	129.69	126.87	126.87	83,183	-2.79(-2.15%)
Jan 18, 2023	131.99	133.84	128.81	129.66	102,964	-2.47(-1.87%)
Jan 17, 2023	131.76	132.87	131.45	132.13	105,777	-0.06(-0.04%)
Jan 13, 2023	130.67	132.74	129.72	132.19	76,928	+1.27(+0.97%)
Jan 12, 2023	130.29	131.37	128.97	130.91	162,898	+1.17(+0.90%)
Jan 11, 2023	130.53	130.98	129.62	129.75	128,049	-0.72(-0.56%)
Jan 10, 2023	131.22	132.51	129.55	130.47	155,814	+0.03(+0.02%)
Jan 09, 2023	137.64	139.10	130.35	130.44	187,056	-6.94(-5.06%)
Jan 06, 2023	140.09	140.09	137.30	137.39	137,324	-0.89(-0.65%)
Jan 05, 2023	139.51	140.24	137.26	138.28	205,267	-2.50(-1.77%)
Jan 04, 2023	140.78	141.94	139.62	140.78	129,238	+0.43(+0.31%)
Jan 03, 2023	141.90	143.34	139.07	140.35	111,377	-0.90(-0.64%)
Dec 30, 2022	140.24	141.62	139.38	141.25	128,570	-0.50(-0.35%)
Dec 29, 2022	138.67	141.98	138.51	141.75	72,515	+3.74(+2.71%)
Dec 28, 2022	139.35	139.79	137.73	138.00	76,097	-0.36(-0.26%)
Dec 27, 2022	138.59	138.97	137.29	138.37	73,801	+0.57(+0.41%)
Dec 23, 2022	137.32	138.35	136.31	137.80	76,939	+1.00(+0.73%)
Dec 22, 2022	135.38	136.98	133.69	136.80	119,630	+0.87(+0.64%)
Dec 21, 2022	134.10	136.17	133.45	135.93	120,547	+3.44(+2.60%)
Dec 20, 2022	129.23	132.95	128.40	132.49	170,268	+3.69(+2.87%)
Dec 19, 2022	128.64	130.13	127.81	128.80	102,620	+1.53(+1.20%)
Dec 16, 2022	128.26	129.87	126.86	127.27	251,336	-2.08(-1.61%)
Dec 15, 2022	130.65	131.14	128.80	129.35	94,332	-3.53(-2.65%)
Dec 14, 2022	133.97	134.15	131.07	132.87	102,112	-0.19(-0.14%)
Dec 13, 2022	134.06	135.68	130.88	133.06	102,177	+1.43(+1.09%)
Dec 12, 2022	132.00	132.47	130.77	131.63	57,274	-0.10(-0.07%)
Dec 09, 2022	131.96	132.18	130.77	131.73	88,095	-0.01(-0.01%)
Dec 08, 2022	131.23	132.57	130.34	131.74	98,854	+0.14(+0.10%)
Dec 07, 2022	134.09	134.99	131.02	131.60	134,107	-3.44(-2.55%)
Dec 06, 2022	136.08	136.45	134.11	135.04	73,663	-1.14(-0.83%)
Dec 05, 2022	137.30	137.30	135.41	136.17	45,723	-2.51(-1.81%)
Dec 02, 2022	137.11	140.29	137.11	138.68	55,889	+0.24(+0.17%)
Dec 01, 2022	139.31	140.35	136.85	138.45	63,640	+0.31(+0.23%)
Nov 30, 2022	134.69	138.15	133.06	138.13	154,459	+4.38(+3.27%)
Nov 29, 2022	134.46	135.17	133.12	133.75	100,120	-1.39(-1.03%)
Nov 28, 2022	138.18	139.05	135.15	135.15	65,168	-4.07(-2.93%)
Nov 25, 2022	138.05	140.08	138.05	139.22	32,105	+0.82(+0.59%)
Nov 23, 2022	137.19	139.85	136.21	138.40	114,290	+1.19(+0.87%)
Nov 22, 2022	137.14	137.54	135.19	137.20	84,770	+0.37(+0.27%)
Nov 21, 2022	135.87	137.06	135.52	136.83	100,963	+1.68(+1.24%)
Nov 18, 2022	135.73	135.81	133.88	135.16	242,258	+1.35(+1.01%)
Nov 17, 2022	132.98	134.33	132.20	133.80	143,816	-0.58(-0.43%)
Nov 16, 2022	133.64	134.55	132.24	134.38	125,605	+1.19(+0.89%)
Nov 15, 2022	137.14	137.28	133.09	133.20	190,500	-1.53(-1.13%)
Nov 14, 2022	136.04	136.99	134.11	134.72	111,314	-0.70(-0.51%)
Nov 11, 2022	133.93	136.56	133.76	135.42	153,453	+1.37(+1.02%)
Nov 10, 2022	134.89	136.06	132.58	134.05	157,170	+3.42(+2.62%)
Nov 09, 2022	129.89	131.24	129.45	130.63	98,899	-0.68(-0.52%)
Nov 08, 2022	131.53	132.95	129.17	131.32	88,048	+0.05(+0.04%)
Nov 07, 2022	129.96	131.40	128.39	131.27	90,608	+2.68(+2.08%)
Nov 04, 2022	128.19	129.37	126.60	128.59	62,652	+1.58(+1.25%)
Nov 03, 2022	126.78	128.19	124.18	127.01	88,699	-1.44(-1.12%)
Nov 02, 2022	130.91	131.66	127.46	128.45	104,189	-3.00(-2.28%)

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.

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Msa Safety Inc (NY: MSA )

Historical Prices

Sections

Services

The Ridgway Record