Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
190.30-3.05 (-1.58%)
At close: 04:00PM EDT
190.30 -0.04 (-0.02%)
After hours: 04:01PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024192.51191.83189.86190.30190.30103,228
Apr 11, 2024192.32193.51190.76193.35193.3587,500
Apr 10, 2024190.84192.58190.38192.23192.2364,000
Apr 09, 2024194.41194.92191.58193.57193.57105,100
Apr 08, 2024195.28195.38193.66193.77193.77103,000
Apr 05, 2024191.50196.02191.50194.81194.81224,100
Apr 04, 2024192.61194.91190.20190.73190.7399,300
Apr 03, 2024189.91192.77189.91191.86191.86202,000
Apr 02, 2024190.25191.06187.77190.75190.75136,100
Apr 01, 2024193.52194.05188.62190.92190.92139,800
Mar 28, 2024192.92195.48192.32193.59193.5999,500
Mar 27, 2024194.27194.56192.38193.21193.21138,100
Mar 26, 2024189.95193.92188.97193.85193.85165,200
Mar 25, 2024187.19190.29186.90188.97188.9795,800
Mar 22, 2024187.71187.82186.26187.47187.47114,800
Mar 21, 2024182.55187.67182.07187.28187.28196,900
Mar 20, 2024183.55184.72182.03182.91182.91141,600
Mar 19, 2024183.00184.62182.11184.06184.06125,400
Mar 18, 2024184.00184.66182.79183.13183.1397,700
Mar 15, 2024182.77185.27182.12183.08183.08377,200
Mar 14, 2024186.89187.00183.22183.65183.65100,800
Mar 13, 2024187.35187.79185.90186.81186.81101,000
Mar 12, 2024184.54187.27184.35186.92186.92101,700
Mar 11, 2024185.82185.89184.03185.10185.1090,900
Mar 08, 2024186.99188.27185.14185.92185.9277,800
Mar 07, 2024186.96187.33184.90185.91185.9186,200
Mar 06, 2024184.24187.33184.24186.12186.1295,600
Mar 05, 2024184.93186.88183.83183.97183.97102,500
Mar 04, 2024184.09187.58184.09186.38186.38116,400
Mar 01, 2024184.28185.75182.18183.03183.03141,600
Feb 29, 2024183.57185.36183.45184.15184.15184,500
Feb 28, 2024180.75183.70179.92182.92182.92104,000
Feb 27, 2024182.63183.42181.77182.00182.0089,700
Feb 26, 2024180.14182.93179.94182.74182.74124,500
Feb 23, 2024180.01180.75177.06180.04180.04169,200
Feb 22, 2024177.02179.92176.89179.70179.70164,800
Feb 21, 2024177.47177.47174.19175.40175.40139,900
Feb 20, 2024177.46178.85176.70177.30177.30143,400
Feb 16, 2024178.22180.57176.67178.45178.45172,300
Feb 15, 2024179.00184.89174.57177.94177.94339,300
Feb 14, 2024175.32176.60174.45176.48176.48266,500
Feb 14, 20240.47 Dividend
Feb 13, 2024174.79177.55173.75175.05174.58169,700
Feb 12, 2024178.37178.53176.73177.48177.00181,900
Feb 09, 2024174.35178.13173.67178.09177.61169,400
Feb 08, 2024171.58174.04171.12173.97173.50131,800
Feb 07, 2024170.34172.05169.65171.06170.60121,700
Feb 06, 2024167.22171.10167.18169.62169.16266,900
Feb 05, 2024168.00168.00166.10166.85166.4099,500
Feb 02, 2024166.16168.78166.03168.66168.2191,600
Feb 01, 2024165.74168.09164.05167.55167.10150,100
Jan 31, 2024167.85168.15164.80165.03164.59347,100
Jan 30, 2024167.72168.67166.84167.54167.09125,400
Jan 29, 2024165.33168.14164.65167.82167.3798,700
Jan 26, 2024166.80167.05165.86166.08165.6379,000
Jan 25, 2024168.16168.26164.78166.02165.5798,800
Jan 24, 2024168.52168.72166.29167.44166.99133,000
Jan 23, 2024168.01168.11166.27167.74167.29134,000
Jan 22, 2024163.13167.22163.13167.07166.62194,600
Jan 19, 2024164.50164.50161.76162.90162.4667,800
Jan 18, 2024162.00163.92161.12163.61163.17101,100
Jan 17, 2024161.64162.58160.02161.63161.2074,500
Jan 16, 2024163.76164.64162.42163.00162.5693,200
Jan 12, 2024166.85167.46164.24165.11164.67110,900
Jan 11, 2024164.99169.96164.18165.75165.30127,600
Jan 10, 2024164.48165.87164.46165.52165.0871,500
Jan 09, 2024163.20165.35163.00164.48164.0484,800
Jan 08, 2024161.61164.82160.75164.77164.33121,200
Jan 05, 2024162.56163.52160.96161.09160.66257,400
Jan 04, 2024165.51166.51163.03163.73163.29317,000
Jan 03, 2024166.32167.43164.66165.07164.63196,800
Jan 02, 2024167.62169.31166.92167.94167.49145,800
Dec 29, 2023168.92169.61168.11168.83168.3896,300
Dec 28, 2023168.51169.10167.16168.81168.3684,500
Dec 27, 2023168.74169.77167.41168.89168.44109,600
Dec 26, 2023167.10168.98165.51168.25167.80131,200
Dec 22, 2023167.55168.33165.54167.10166.6595,100
Dec 21, 2023163.71166.29162.04166.28165.83195,800
Dec 20, 2023166.21166.69163.47163.54163.10172,300
Dec 19, 2023166.84169.89165.37166.24165.79234,000
Dec 18, 2023166.89168.69166.13166.50166.05152,800
Dec 15, 2023169.55169.86164.77165.29164.85443,000
Dec 14, 2023171.87174.12169.02169.13168.68150,000
Dec 13, 2023169.35170.21167.84170.17169.71185,100
Dec 12, 2023169.56170.95168.50169.31168.86119,200
Dec 11, 2023170.90171.02168.79169.35168.9098,300
Dec 08, 2023171.82172.44169.49170.95170.4973,300
Dec 07, 2023170.68171.38169.21171.32170.86128,200
Dec 06, 2023174.70175.02170.89170.99170.5390,900
Dec 05, 2023176.05176.05172.20173.89173.4275,400
Dec 04, 2023176.26179.43176.26176.78176.31141,800
Dec 01, 2023173.58176.82172.76176.37175.90117,200
Nov 30, 2023171.25174.66170.72174.14173.67263,700
Nov 29, 2023168.14170.52166.53170.20169.74141,400
Nov 28, 2023167.85168.57166.03166.98166.5389,700
Nov 27, 2023166.44168.42165.37168.07167.62111,400
Nov 24, 2023166.00168.19166.00166.75166.3019,100
Nov 22, 2023165.45167.32163.58166.19165.7466,100
Nov 21, 2023166.81167.41164.62165.23164.7981,100
Nov 20, 2023166.06168.65166.06167.74167.2986,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...