Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.76+0.94 (+0.58%)
At close: 4:00PM EDT
162.76 0.00 (0.00%)
After hours: 04:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 2021163.22163.67160.99162.76162.7670,618
Jun. 23, 2021162.90163.54160.81161.82161.8271,400
Jun. 22, 2021161.44162.60160.05161.82161.8292,400
Jun. 21, 2021159.20162.79158.39161.74161.74111,800
Jun. 18, 2021157.14159.32156.46157.60157.60240,200
Jun. 17, 2021162.36162.73158.59159.57159.57113,300
Jun. 16, 2021167.36167.36161.83162.93162.93127,900
Jun. 15, 2021167.06168.37166.31167.63167.6358,300
Jun. 14, 2021166.77167.89165.08167.68167.6899,600
Jun. 11, 2021166.98168.24165.35166.74166.7466,900
Jun. 10, 2021168.25168.67165.25166.78166.7867,500
Jun. 09, 2021169.00169.00166.75167.02167.0252,700
Jun. 08, 2021167.40168.79166.08168.56168.5649,300
Jun. 07, 2021171.45172.13167.33167.73167.7383,000
Jun. 04, 2021169.59172.31169.20171.10171.1075,500
Jun. 03, 2021169.00171.13168.09168.93168.9367,500
Jun. 02, 2021169.92171.21168.95169.67169.6776,800
Jun. 01, 2021168.42169.86167.52169.13169.1373,700
May 28, 2021167.95168.81167.05168.06168.0651,600
May 27, 2021168.22168.86167.06167.34167.3474,800
May 26, 2021167.51167.87166.42167.03167.0397,800
May 25, 2021164.07167.57163.68166.90166.90105,900
May 24, 2021164.70165.08162.80164.77164.7751,700
May 21, 2021163.85165.29162.51163.43163.43356,300
May 20, 2021162.68164.85160.94163.08163.0861,300
May 19, 2021164.95164.95161.57162.72162.7289,600
May 18, 2021169.67169.92165.98166.08166.08104,200
May 17, 2021167.91169.39166.81169.11169.1189,200
May 14, 2021166.25169.57165.36168.69168.69108,700
May 14, 20210.44 Dividend
May 13, 2021162.50167.52162.50166.59166.15149,500
May 12, 2021165.68165.95162.27162.28161.85129,500
May 11, 2021164.20166.28163.88165.90165.46113,700
May 10, 2021165.24167.13164.47166.44166.0095,400
May 07, 2021161.40165.54159.98165.49165.0562,300
May 06, 2021163.14166.02160.69161.69161.2687,400
May 05, 2021163.67163.77160.92162.62162.1973,900
May 04, 2021162.03165.14161.21163.78163.3576,800
May 03, 2021161.88164.00160.07162.00161.57111,400
Apr. 30, 2021159.74162.67159.74160.76160.34260,600
Apr. 29, 2021156.91163.66153.58160.30159.88139,800
Apr. 28, 2021159.25160.00158.54159.84159.4277,000
Apr. 27, 2021158.80162.20157.96158.72158.3065,000
Apr. 26, 2021162.32162.87158.88159.20158.7862,600
Apr. 23, 2021159.16162.14159.16161.65161.2293,300
Apr. 22, 2021159.92161.99158.63158.63158.2162,900
Apr. 21, 2021156.47160.55156.47159.10158.6897,100
Apr. 20, 2021154.04156.94153.66156.43156.0296,900
Apr. 19, 2021155.69156.08154.17154.70154.2992,000
Apr. 16, 2021155.19155.93153.82155.63155.2256,200
Apr. 15, 2021152.88154.99152.88153.96153.5572,100
Apr. 14, 2021153.00153.79152.09152.49152.0975,700
Apr. 13, 2021154.99155.50152.63152.96152.5674,500
Apr. 12, 2021151.56154.88151.56154.68154.27105,300
Apr. 09, 2021152.86153.25150.82152.50152.10138,300
Apr. 08, 2021153.07153.07150.53152.01151.61113,100
Apr. 07, 2021154.19154.19151.24152.51152.11126,600
Apr. 06, 2021150.92154.01150.92153.10152.70110,500
Apr. 05, 2021152.15153.26150.74151.84151.44100,900
Apr. 01, 2021150.80152.50149.59151.51151.1194,000
Mar. 31, 2021150.00151.09148.38150.02149.62220,400
Mar. 30, 2021147.41150.71146.41150.05149.65197,200
Mar. 29, 2021149.87150.77147.27147.89147.50118,400
Mar. 26, 2021153.35154.40149.30150.80150.40123,100
Mar. 25, 2021148.52153.84147.28152.75152.35205,800
Mar. 24, 2021154.56154.82149.50149.75149.35177,300
Mar. 23, 2021157.61159.88153.83154.63154.22125,100
Mar. 22, 2021159.15160.07155.61159.12158.70122,400
Mar. 19, 2021163.70163.70159.12159.50159.08348,400
Mar. 18, 2021164.48166.24163.41164.19163.76113,700
Mar. 17, 2021162.96165.00162.27164.86164.4264,700
Mar. 16, 2021165.84167.44162.89163.35162.9296,300
Mar. 15, 2021165.00167.08163.49165.63165.1997,900
Mar. 12, 2021162.30164.90161.85164.84164.4062,300
Mar. 11, 2021165.26165.68162.34162.86162.4377,100
Mar. 10, 2021163.15166.07161.49165.32164.8857,600
Mar. 09, 2021164.93166.00161.63162.42161.99148,300
Mar. 08, 2021160.00165.85158.77163.78163.35114,300
Mar. 05, 2021157.12159.92154.36159.78159.36172,000
Mar. 04, 2021159.67160.20154.26156.16155.75122,300
Mar. 03, 2021159.03162.66158.14160.78160.36151,100
Mar. 02, 2021167.04167.04159.14159.32158.90177,600
Mar. 01, 2021162.67167.88162.67167.64167.20167,100
Feb. 26, 2021162.45164.97160.77160.99160.56157,200
Feb. 25, 2021167.84169.03161.67162.11161.68102,600
Feb. 24, 2021171.59171.59168.39168.63168.18132,800
Feb. 23, 2021170.64172.40168.95171.23170.78120,200
Feb. 22, 2021169.02172.23168.67172.04171.5984,000
Feb. 19, 2021166.96170.23165.13169.96169.51104,900
Feb. 18, 2021169.95170.09166.17166.17165.73145,600
Feb. 18, 20210.43 Dividend
Feb. 17, 2021172.18172.84169.81170.81169.9356,800
Feb. 16, 2021172.19172.81170.35172.48171.5974,700
Feb. 12, 2021169.45172.19169.45171.51170.6368,200
Feb. 11, 2021169.51171.07167.85170.11169.23172,300
Feb. 10, 2021171.75171.96168.65169.53168.6697,100
Feb. 09, 2021169.81171.48167.63170.60169.72167,800
Feb. 08, 2021166.54169.58165.19169.54168.6791,500
Feb. 05, 2021168.07168.73163.71165.77164.92211,700
Feb. 04, 2021161.18167.23159.87167.00166.14184,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...