Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 191.55 | 2.40 | 1.27% | 189.52 | 192.26 | 189.29 | 155,833 |
| May 17 2024 | 189.15 | -0.11 | -0.06% | 189.51 | 190.12 | 187.80 | 177,215 |
| May 16 2024 | 189.26 | -2.85 | -1.48% | 191.79 | 191.79 | 188.0201 | 145,212 |
| May 15 2024 | 192.11 | 3.08 | 1.63% | 189.94 | 193.39 | 189.69 | 153,115 |
| May 14 2024 | 189.03 | 0.00 | 0.00% | 189.01 | 189.36 | 188.27 | 152,030 |
| May 13 2024 | 189.03 | -0.75 | -0.40% | 192.17 | 192.38 | 189.02 | 99,361 |
| May 10 2024 | 189.78 | 0.10 | 0.05% | 190.44 | 190.72 | 188.54 | 99,032 |
| May 09 2024 | 189.68 | 2.09 | 1.11% | 188.15 | 190.05 | 187.22 | 93,838 |
| May 08 2024 | 187.59 | -0.39 | -0.21% | 187.98 | 189.04 | 186.50 | 218,840 |
| May 07 2024 | 187.98 | 2.76 | 1.49% | 185.21 | 189.59 | 185.09 | 246,578 |
| May 06 2024 | 185.22 | 1.29 | 0.70% | 184.93 | 186.75 | 184.035 | 163,632 |
| May 03 2024 | 183.93 | -1.39 | -0.75% | 186.66 | 186.66 | 182.96 | 134,828 |
| May 02 2024 | 185.32 | 2.50 | 1.37% | 184.75 | 187.01 | 183.03 | 166,030 |
| May 01 2024 | 182.82 | 2.42 | 1.34% | 180.13 | 185.20 | 180.13 | 202,596 |
| Apr 30 2024 | 180.40 | -7.64 | -4.06% | 184.91 | 194.07 | 178.42 | 395,642 |
| Apr 29 2024 | 188.04 | -0.74 | -0.39% | 188.55 | 189.67 | 187.10 | 214,636 |
| Apr 26 2024 | 188.78 | 0.07 | 0.04% | 189.07 | 190.72 | 188.485 | 99,800 |
| Apr 25 2024 | 188.71 | -2.01 | -1.05% | 188.77 | 188.91 | 187.35 | 80,816 |
| Apr 24 2024 | 190.72 | 0.68 | 0.36% | 189.64 | 191.35 | 188.17 | 157,775 |
| Apr 23 2024 | 190.04 | 2.32 | 1.24% | 188.60 | 190.65 | 188.60 | 75,505 |
| Apr 22 2024 | 187.72 | 2.34 | 1.26% | 186.39 | 189.68 | 185.11 | 82,474 |
| Apr 19 2024 | 185.38 | -0.17 | -0.09% | 186.50 | 187.32 | 183.915 | 91,161 |
| Apr 18 2024 | 185.55 | -0.36 | -0.19% | 186.59 | 187.76 | 185.39 | 83,863 |
| Apr 17 2024 | 185.91 | -1.09 | -0.58% | 188.25 | 189.19 | 185.88 | 115,402 |
| Apr 16 2024 | 187.00 | -0.76 | -0.40% | 186.73 | 187.99 | 186.31 | 67,921 |
| Apr 15 2024 | 187.76 | -2.54 | -1.33% | 190.69 | 192.05 | 187.2014 | 95,731 |
| Apr 12 2024 | 190.30 | -3.05 | -1.58% | 192.51 | 192.51 | 189.86 | 103,228 |
| Apr 11 2024 | 193.35 | 1.12 | 0.58% | 192.32 | 193.51 | 190.76 | 87,464 |
| Apr 10 2024 | 192.23 | -1.34 | -0.69% | 190.86 | 192.44 | 190.38 | 62,845 |
| Apr 09 2024 | 193.57 | -0.20 | -0.10% | 194.41 | 194.92 | 191.58 | 105,084 |
| Apr 08 2024 | 193.77 | -1.04 | -0.53% | 195.28 | 195.38 | 193.66 | 103,025 |
| Apr 05 2024 | 194.81 | 4.08 | 2.14% | 191.925 | 196.02 | 191.84 | 221,547 |
| Apr 04 2024 | 190.73 | -1.13 | -0.59% | 192.61 | 194.91 | 190.20 | 99,295 |
| Apr 03 2024 | 191.86 | 1.11 | 0.58% | 189.91 | 192.77 | 189.91 | 202,032 |
| Apr 02 2024 | 190.75 | -0.17 | -0.09% | 189.875 | 191.06 | 187.77 | 134,921 |
| Apr 01 2024 | 190.92 | -2.67 | -1.38% | 193.52 | 194.56 | 188.62 | 139,774 |
| Mar 28 2024 | 193.59 | 0.38 | 0.20% | 192.92 | 195.48 | 192.13 | 99,325 |
| Mar 27 2024 | 193.21 | -0.64 | -0.33% | 194.27 | 194.56 | 192.38 | 138,107 |
| Mar 26 2024 | 193.85 | 4.88 | 2.58% | 189.95 | 193.915 | 188.50 | 165,154 |
| Mar 25 2024 | 188.97 | 1.50 | 0.80% | 187.19 | 190.29 | 186.90 | 95,817 |
| Mar 22 2024 | 187.47 | 0.19 | 0.10% | 187.71 | 187.82 | 186.26 | 114,848 |
| Mar 21 2024 | 187.28 | 4.37 | 2.39% | 182.55 | 187.67 | 181.86 | 196,865 |
| Mar 20 2024 | 182.91 | -1.15 | -0.62% | 183.55 | 184.72 | 182.03 | 141,636 |
| Mar 19 2024 | 184.06 | 0.93 | 0.51% | 183.00 | 184.62 | 182.11 | 125,352 |
| Mar 18 2024 | 183.13 | 0.05 | 0.03% | 184.00 | 184.66 | 182.79 | 97,707 |
| Mar 15 2024 | 183.08 | -0.57 | -0.31% | 184.73 | 185.27 | 182.721 | 361,646 |
| Mar 14 2024 | 183.65 | -3.16 | -1.69% | 186.89 | 187.00 | 183.22 | 100,831 |
| Mar 13 2024 | 186.81 | -0.11 | -0.06% | 187.35 | 188.41 | 185.90 | 100,777 |
| Mar 12 2024 | 186.92 | 1.82 | 0.98% | 184.54 | 187.27 | 184.345 | 101,670 |
| Mar 11 2024 | 185.10 | -0.82 | -0.44% | 185.82 | 185.89 | 184.025 | 90,921 |
| Mar 08 2024 | 185.92 | 0.01 | 0.01% | 186.99 | 188.265 | 185.14 | 77,828 |
| Mar 07 2024 | 185.91 | -0.21 | -0.11% | 186.96 | 187.33 | 184.895 | 86,177 |
| Mar 06 2024 | 186.12 | 2.15 | 1.17% | 184.24 | 187.33 | 184.16 | 95,559 |
| Mar 05 2024 | 183.97 | -2.41 | -1.29% | 184.93 | 186.88 | 183.83 | 102,455 |
| Mar 04 2024 | 186.38 | 3.35 | 1.83% | 184.09 | 187.58 | 184.09 | 116,438 |
| Mar 01 2024 | 183.03 | -1.12 | -0.61% | 184.28 | 185.75 | 182.18 | 141,600 |
| Feb 29 2024 | 184.15 | 1.23 | 0.67% | 183.57 | 185.36 | 183.4549 | 184,508 |
| Feb 28 2024 | 182.92 | 0.92 | 0.51% | 180.75 | 183.70 | 179.92 | 104,035 |
| Feb 27 2024 | 182.00 | -0.74 | -0.40% | 182.63 | 183.42 | 181.77 | 89,745 |
| Feb 26 2024 | 182.74 | 2.70 | 1.50% | 180.14 | 182.93 | 179.40 | 124,484 |
| Feb 23 2024 | 180.04 | 0.34 | 0.19% | 180.01 | 180.75 | 177.06 | 169,067 |
| Feb 22 2024 | 179.70 | 4.30 | 2.45% | 177.02 | 179.92 | 176.885 | 164,762 |
| Feb 21 2024 | 175.40 | -1.90 | -1.07% | 177.47 | 177.47 | 174.19 | 139,693 |
