We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MSA Safety Inc | NYSE:MSA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -5.03 | -3.08% | 158.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 164.40 | 156.90 | 163.13 | 148,491 | 23:11:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 158.25 | -5.03 | -3.08% | 156.90 | 164.40 | 148,491 |
| 13 Feb 2025 | 163.28 | 0.39 | 0.24% | 161.00 | 166.275 | 203,356 |
| 12 Feb 2025 | 162.89 | -2.62 | -1.58% | 161.55 | 164.31 | 141,155 |
| 11 Feb 2025 | 165.51 | -0.74 | -0.45% | 164.70 | 166.7933 | 97,902 |
| 10 Feb 2025 | 166.25 | 1.13 | 0.68% | 165.25 | 166.56 | 118,218 |
| 07 Feb 2025 | 165.12 | -1.21 | -0.73% | 164.48 | 167.00 | 108,214 |
| 06 Feb 2025 | 166.33 | 1.15 | 0.70% | 164.78 | 166.75 | 141,122 |
| 05 Feb 2025 | 165.18 | 0.75 | 0.46% | 164.18 | 165.77 | 101,723 |
| 04 Feb 2025 | 164.43 | 1.78 | 1.09% | 162.33 | 165.20 | 126,939 |
| 03 Feb 2025 | 162.65 | -2.08 | -1.26% | 160.65 | 164.34 | 113,913 |
| 31 Jan 2025 | 164.73 | -0.66 | -0.40% | 164.49 | 166.675 | 266,423 |
| 30 Jan 2025 | 165.39 | 1.78 | 1.09% | 163.71 | 166.335 | 128,116 |
| 29 Jan 2025 | 163.61 | -0.37 | -0.23% | 163.43 | 165.26 | 84,848 |
| 28 Jan 2025 | 163.98 | -2.49 | -1.50% | 163.92 | 167.78 | 106,183 |
| 27 Jan 2025 | 166.47 | 2.70 | 1.65% | 162.68 | 167.225 | 131,136 |
| 24 Jan 2025 | 163.77 | -1.72 | -1.04% | 163.11 | 164.93 | 146,863 |
| 23 Jan 2025 | 165.49 | 0.00 | 0.00% | 165.49 | 165.49 | 0 |
| 22 Jan 2025 | 165.49 | -0.66 | -0.40% | 165.05 | 166.955 | 84,116 |
| 21 Jan 2025 | 166.15 | 2.30 | 1.40% | 164.54 | 167.6827 | 151,655 |
| 17 Jan 2025 | 163.85 | -0.43 | -0.26% | 163.426 | 166.08 | 112,281 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 166.43 | 167.00 | 158.23 | 164.35 | 133,769 | -8.18 | -4.91% |
| 1 Month | 165.00 | 167.78 | 158.23 | 164.70 | 131,342 | -6.75 | -4.09% |
| 3 Months | 172.60 | 181.37 | 153.79 | 168.45 | 171,626 | -14.35 | -8.31% |
| 6 Months | 178.98 | 187.41 | 153.79 | 171.40 | 166,901 | -20.73 | -11.58% |
| 1 Year | 175.32 | 200.605 | 153.79 | 178.05 | 158,215 | -17.07 | -9.74% |
| 3 Years | 136.27 | 200.605 | 108.75 | 157.48 | 134,404 | 21.98 | 16.13% |
| 5 Years | 141.28 | 200.605 | 83.57 | 146.57 | 141,647 | 16.97 | 12.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
