Canada Markets open in 4 hrs 32 mins

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.86+1.05 (+0.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 2021------
Oct. 22, 2021154.37155.81153.14154.86154.86118,600
Oct. 21, 2021154.91154.92152.25153.81153.8176,700
Oct. 20, 2021154.20155.00153.14154.41154.4150,300
Oct. 19, 2021152.44153.65151.08153.61153.6145,800
Oct. 18, 2021149.76152.22149.45152.05152.0555,500
Oct. 15, 2021149.19150.80148.75150.33150.33130,300
Oct. 14, 2021146.23148.66145.66148.66148.6644,900
Oct. 13, 2021146.05146.73144.07145.05145.0551,700
Oct. 12, 2021147.52148.44144.89145.64145.6492,200
Oct. 11, 2021147.78149.33146.94147.11147.1136,800
Oct. 08, 2021149.35149.66148.26148.27148.2733,400
Oct. 07, 2021150.02151.77148.70149.07149.0777,200
Oct. 06, 2021148.06149.32146.60149.14149.1464,700
Oct. 05, 2021148.45149.49146.35149.18149.18101,000
Oct. 04, 2021148.38148.97145.81148.54148.54107,600
Oct. 01, 2021146.74148.71144.61148.17148.17122,400
Sep. 30, 2021147.28147.28145.42145.70145.70147,400
Sep. 29, 2021147.11147.50145.00146.13146.1385,800
Sep. 28, 2021144.46146.99143.72146.72146.72135,000
Sep. 27, 2021141.98146.16141.54145.35145.35180,300
Sep. 24, 2021145.33146.65141.25142.51142.51153,600
Sep. 23, 2021147.58148.53146.05146.83146.83215,400
Sep. 22, 2021149.84150.19147.60147.67147.6766,100
Sep. 21, 2021147.74149.88145.92148.94148.94113,800
Sep. 20, 2021149.18151.80145.62146.92146.92166,300
Sep. 17, 2021152.89153.50151.31151.48151.48338,400
Sep. 16, 2021154.88156.12152.53153.67153.6783,700
Sep. 15, 2021153.31156.15153.31155.35155.3578,300
Sep. 14, 2021154.51154.51152.21153.77153.7755,700
Sep. 13, 2021156.59156.90152.66153.77153.7766,500
Sep. 10, 2021157.90158.18155.13155.63155.6345,100
Sep. 09, 2021159.01160.21157.19157.24157.2440,700
Sep. 08, 2021162.32163.67159.16159.70159.7067,500
Sep. 07, 2021162.72167.49161.41162.32162.32145,200
Sep. 03, 2021160.62162.46160.26162.16162.1677,800
Sep. 02, 2021160.92162.23160.83161.56161.5646,800
Sep. 01, 2021163.44164.07159.92160.85160.8556,200
Aug. 31, 2021159.65162.98158.61162.84162.84100,700
Aug. 30, 2021158.85160.34158.00159.36159.3670,800
Aug. 27, 2021158.45160.96158.29159.88159.88103,600
Aug. 26, 2021159.40159.40157.87158.24158.2430,400
Aug. 25, 2021159.29161.99158.41158.78158.7854,900
Aug. 24, 2021160.28161.68159.36159.45159.4541,800
Aug. 23, 2021160.03160.59158.17159.60159.6066,900
Aug. 20, 2021157.42160.53157.42159.90159.9053,800
Aug. 19, 2021157.65159.78157.44157.99157.9952,800
Aug. 18, 2021160.76162.95158.86159.07159.0750,500
Aug. 17, 2021160.62162.77159.87161.84161.8468,900
Aug. 16, 2021160.72163.78160.13161.81161.8160,800
Aug. 13, 2021160.79161.95160.07160.85160.8561,400
Aug. 13, 20210.44 Dividend
Aug. 12, 2021161.35162.78160.47160.93160.4942,200
Aug. 11, 2021161.00161.85160.81161.33160.8936,500
Aug. 10, 2021160.05163.09160.00160.59160.1543,900
Aug. 09, 2021160.04162.26159.14160.34159.9042,500
Aug. 06, 2021160.53161.62158.26160.60160.1646,200
Aug. 05, 2021158.76159.85156.60159.19158.7565,900
Aug. 04, 2021160.06160.82157.51157.83157.4070,900
Aug. 03, 2021162.52162.52160.69161.45161.0166,700
Aug. 02, 2021164.22167.38161.57161.88161.4470,500
Jul. 30, 2021163.33165.95163.33164.48164.03144,200
Jul. 29, 2021164.99164.99163.39164.67164.2266,400
Jul. 28, 2021161.96163.68159.79162.56162.1262,100
Jul. 27, 2021161.71163.47159.64162.51162.0760,400
Jul. 26, 2021163.14163.30161.02161.57161.1349,300
Jul. 23, 2021161.53163.51160.66162.77162.3253,400
Jul. 22, 2021163.09163.61160.78160.95160.5152,100
Jul. 21, 2021163.38164.80161.72163.62163.1778,900
Jul. 20, 2021159.28163.92159.28162.59162.15151,400
Jul. 19, 2021159.46160.54157.62159.31158.8781,700
Jul. 16, 2021163.52165.28161.35161.41160.9788,300
Jul. 15, 2021162.92164.04162.26163.02162.5739,700
Jul. 14, 2021163.73165.10163.54164.03163.5840,000
Jul. 13, 2021165.44167.02163.43163.63163.1855,700
Jul. 12, 2021165.30166.45163.59166.01165.5649,300
Jul. 09, 2021165.13165.42163.04164.96164.5187,700
Jul. 08, 2021164.16165.13162.61163.16162.7179,300
Jul. 07, 2021166.12167.09165.51166.06165.6179,300
Jul. 06, 2021164.66166.31162.11165.71165.2678,300
Jul. 02, 2021166.43166.43163.65165.35164.9096,200
Jul. 01, 2021166.31167.47165.92166.16165.71110,700
Jun. 30, 2021165.40167.55165.04165.58165.13105,200
Jun. 29, 2021163.80166.83163.32165.07164.6266,800
Jun. 28, 2021163.97164.98162.25164.16163.7189,900
Jun. 25, 2021163.13165.08162.77164.63164.18229,300
Jun. 24, 2021163.22163.67160.99162.76162.3172,000
Jun. 23, 2021162.90163.54160.81161.82161.3871,400
Jun. 22, 2021161.44162.60160.05161.82161.3892,400
Jun. 21, 2021159.20162.79158.39161.74161.30111,800
Jun. 18, 2021157.14159.32156.46157.60157.17240,200
Jun. 17, 2021162.36162.73158.59159.57159.13113,300
Jun. 16, 2021167.36167.36161.83162.93162.48127,900
Jun. 15, 2021167.06168.37166.31167.63167.1758,300
Jun. 14, 2021166.77167.89165.08167.68167.2299,600
Jun. 11, 2021166.98168.24165.35166.74166.2866,900
Jun. 10, 2021168.25168.67165.25166.78166.3267,500
Jun. 09, 2021169.00169.00166.75167.02166.5652,700
Jun. 08, 2021167.40168.79166.08168.56168.1049,300
Jun. 07, 2021171.45172.13167.33167.73167.2783,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...