MSA Safety Inc Historical Data - M07 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
MSA Safety Inc (M07)
MSA Safety Inc (M07) Historical

MSA Safety Inc (M07)

139.00

-1.00

(-0.71%)

Closed March 20 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.714285714286	140	140	140	34	140	DE
4	-15	-9.74025974026	154	158	140	26	148.32911392	DE
12	-22	-13.6645962733	161	161	140	31	156.24048096	DE
26	-25	-15.243902439	164	169	140	28	158.96117343	DE
52	-38	-21.4689265537	177	181	140	26	162.9328271	DE
156	-21	-13.125	160	181	140	29	161.51959307	DE
260	-21	-13.125	160	181	140	29	161.51959307	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742506020	140	0	0.00	140	140	140	0
1742419620	140	0	0.00	140	140	140	0
1742333220	140	-18	-11.39	140	140	140	34
1742246820	158	0	0.00	158	158	158	0
1741987620	158	0	0.00	158	158	158	0
1741901220	158	0	0.00	158	158	158	0
1741814820	158	0	0.00	158	158	158	0
1741728420	158	0	0.00	158	158	158	0
1741642020	158	0	0.00	158	158	158	0
1741382820	158	0	0.00	158	158	158	0
1741296420	158	0	0.00	158	158	158	0
1741210020	158	0	0.00	158	158	158	0
1741123620	158	0	0.00	158	158	158	0
1741037220	158	4	2.60	158	158	158	7
1740778020	154	0	0.00	154	154	154	0
1740691620	154	0	0.00	154	154	154	0
1740605220	154	-5	-3.14	154	154	154	38
1740518820	159	0	0.00	159	159	159	0
1740432420	159	0	0.00	159	159	159	0
1740173220	159	0	0.00	159	159	159	0
1740086820	159	0	0.00	159	159	159	0
1740000420	159	0	0.00	159	159	159	0
1739914020	159	0	0.00	159	159	159	0
1739827620	159	0	0.00	159	159	159	0
1739568420	159	0	0.00	159	159	159	0
1739482020	159	0	0.00	159	159	159	0
1739395620	159	0	0.00	159	159	159	0
1739309220	159	0	0.00	159	159	159	0
1739222820	159	0	0.00	159	159	159	0
1738963620	159	0	0.00	159	159	159	0
1738877220	159	0	0.00	159	159	159	0
1738790820	159	2	1.27	159	159	159	4
1738704420	157	-2	-1.26	157	158	157	54
1738618020	159	3	1.92	159	159	159	1
1738358820	156	0	0.00	156	156	156	0
1738272420	156	0	0.00	156	156	156	0
1738186020	156	0	0.00	156	156	156	0
1738099620	156	0	0.00	156	156	156	0
1738013220	156	0	0.00	156	156	156	0
1737754020	156	-3	-1.89	157	157	156	72
1737667620	159	-1	-0.63	159	159	159	2
1737581220	160	1	0.63	160	160	160	25
1737494820	159	2	1.27	159	159	159	131
1737408420	157	0	0.00	157	157	157	0
1737149220	157	0	0.00	157	157	157	0
1737062820	157	0	0.00	157	157	157	0
1736976420	157	2	1.29	157	157	157	37
1736890020	155	1	0.65	155	155	155	38
1736803620	154	-7	-4.35	154	154	154	17
1736544420	161	0	0.00	161	161	161	0
1736458020	161	0	0.00	161	161	161	0
1736371620	161	0	0.00	161	161	161	0
1736285220	161	0	0.00	161	161	161	0
1736198820	161	0	0.00	161	161	161	0
1735939620	161	0	0.00	161	161	161	0
1735853220	161	1	0.63	161	161	161	1
1735594020	160	-1	-0.62	160	160	160	2
1735334820	161	1	0.63	161	161	161	36
1734937200	160	0	0.00	160	160	160	0

Carbon Streaming (PK)

Acquirers Small and Micr...

Societe Generale Effekten

Reinet Investments Sca

BNP Paribas Issuance

Bolt Biotherapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions