Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.58-2.20 (-1.15%)
At close: 04:00PM EDT
189.58 +0.07 (+0.04%)
After hours: 04:03PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024193.17193.22188.45189.58189.58175,500
Jul 25, 2024188.83194.22188.06191.78191.78309,500
Jul 24, 2024194.29196.36191.95192.02192.02164,600
Jul 23, 2024194.13197.02194.06195.13195.1388,300
Jul 22, 2024191.12195.10190.68194.99194.99151,000
Jul 19, 2024190.28191.61188.79190.34190.34152,600
Jul 18, 2024195.38196.73190.66190.81190.81167,100
Jul 17, 2024199.28200.60194.92194.92194.92162,200
Jul 16, 2024194.94200.61194.94199.90199.90146,300
Jul 15, 2024194.46196.34193.36193.39193.39141,400
Jul 12, 2024193.50195.78192.36193.06193.06121,400
Jul 11, 2024189.06192.88188.07191.77191.77184,400
Jul 10, 2024186.55187.94186.08187.46187.46116,000
Jul 09, 2024185.58186.81185.32185.87185.87106,900
Jul 08, 2024185.17186.70184.46185.50185.50138,600
Jul 05, 2024183.86184.79183.15184.23184.23179,900
Jul 03, 2024184.68186.09184.30185.00185.00125,300
Jul 02, 2024185.35185.76183.22184.69184.69139,000
Jul 01, 2024187.83187.97184.63185.11185.11216,200
Jun 28, 2024188.57189.26186.69187.69187.69315,300
Jun 27, 2024187.20189.17187.07187.74187.74200,900
Jun 26, 2024187.40188.63186.48187.73187.73241,200
Jun 25, 2024190.89190.99184.00188.00188.00263,200
Jun 24, 2024187.60191.30187.60190.77190.77229,400
Jun 21, 2024187.37189.68186.55188.68188.68562,500
Jun 20, 2024185.00187.08183.56186.70186.70228,500
Jun 18, 2024182.42185.62180.58184.81184.81194,600
Jun 17, 2024177.28182.50177.28181.80181.80186,500
Jun 14, 2024176.58178.59175.40178.01178.01168,700
Jun 13, 2024176.57178.65174.99178.33178.33141,900
Jun 12, 2024174.39177.10174.39176.82176.82133,700
Jun 11, 2024171.45172.82170.12172.71172.71132,400
Jun 10, 2024169.99172.31169.05172.31172.31163,600
Jun 07, 2024173.69174.63171.16171.23171.2393,400
Jun 06, 2024176.29176.71172.83174.43174.43131,700
Jun 05, 2024177.82177.82174.67176.03176.03206,300
Jun 04, 2024175.81177.89175.32176.65176.65142,600
Jun 03, 2024179.58180.32175.44176.40176.40186,800
May 31, 2024178.64180.47177.93180.00180.00247,200
May 30, 2024179.27179.74178.02178.55178.55159,400
May 29, 2024180.20181.54178.39178.61178.61176,500
May 28, 2024186.77187.89181.93181.94181.94108,600
May 24, 2024189.76189.84187.25187.63187.6396,400
May 23, 2024190.49191.39188.43189.14189.14123,800
May 22, 2024188.98192.62188.64189.75189.75143,300
May 21, 2024191.00192.72189.33189.93189.93118,900
May 20, 2024189.52192.26189.45191.55191.55155,800
May 17, 2024189.51190.12187.80189.15189.15177,200
May 16, 2024191.79191.79188.02189.26189.26145,200
May 15, 2024189.94193.39189.94192.11192.11153,100
May 14, 2024189.01189.36188.27189.03189.03152,000
May 14, 20240.51 Dividend
May 13, 2024192.17192.17189.02189.03188.5299,400
May 10, 2024190.44190.72188.54189.78189.2799,000
May 09, 2024188.15190.05187.22189.68189.1793,800
May 08, 2024187.98189.04186.50187.59187.08218,800
May 07, 2024185.21189.59185.21187.98187.47246,600
May 06, 2024184.93186.75184.04185.22184.72163,600
May 03, 2024186.66186.66182.96183.93183.43134,800
May 02, 2024184.75187.01183.03185.32184.82166,000
May 01, 2024180.13185.20180.13182.82182.33202,600
Apr 30, 2024186.44194.07178.42180.40179.91395,600
Apr 29, 2024188.55189.67187.10188.04187.53212,500
Apr 26, 2024189.07190.72188.49188.78188.2799,800
Apr 25, 2024189.52189.52187.35188.71188.2081,100
Apr 24, 2024189.64191.17188.17190.72190.21157,800
Apr 23, 2024188.60190.65188.60190.04189.5375,500
Apr 22, 2024186.39189.68185.31187.72187.2182,500
Apr 19, 2024186.50187.32183.92185.38184.8891,200
Apr 18, 2024186.59187.76185.39185.55185.0584,100
Apr 17, 2024188.25189.19185.88185.91185.41115,400
Apr 16, 2024187.43187.99186.35187.00186.5069,400
Apr 15, 2024190.69192.05187.20187.76187.2595,700
Apr 12, 2024192.51192.51189.86190.30189.79103,200
Apr 11, 2024192.32193.51190.76193.35192.8387,500
Apr 10, 2024190.84192.58190.38192.23191.7164,000
Apr 09, 2024194.41194.92191.58193.57193.05105,100
Apr 08, 2024195.28195.38193.66193.77193.25103,000
Apr 05, 2024191.50196.02191.50194.81194.28224,100
Apr 04, 2024192.61194.91190.20190.73190.2299,300
Apr 03, 2024189.91192.77189.91191.86191.34202,000
Apr 02, 2024190.25191.06187.77190.75190.24136,100
Apr 01, 2024193.52194.05188.62190.92190.40139,800
Mar 28, 2024192.92195.48192.32193.59193.0799,500
Mar 27, 2024194.27194.56192.38193.21192.69138,100
Mar 26, 2024189.95193.92188.97193.85193.33165,200
Mar 25, 2024187.19190.29186.90188.97188.4695,800
Mar 22, 2024187.71187.82186.26187.47186.96114,800
Mar 21, 2024182.55187.67182.07187.28186.77196,900
Mar 20, 2024183.55184.72182.03182.91182.42141,600
Mar 19, 2024183.00184.62182.11184.06183.56125,400
Mar 18, 2024184.00184.66182.79183.13182.6497,700
Mar 15, 2024182.77185.27182.12183.08182.59377,200
Mar 14, 2024186.89187.00183.22183.65183.15100,800
Mar 13, 2024187.35187.79185.90186.81186.31101,000
Mar 12, 2024184.54187.27184.35186.92186.42101,700
Mar 11, 2024185.82185.89184.03185.10184.6090,900
Mar 08, 2024186.99188.27185.14185.92185.4277,800
Mar 07, 2024186.96187.33184.90185.91185.4186,200
Mar 06, 2024184.24187.33184.24186.12185.6295,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...