Canada Markets close in 4 hrs 17 mins

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.98+1.04 (+0.70%)
As of 11:22AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021149.84149.98148.82149.98149.9821,628
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021160.62162.46160.26162.16162.167,780,000
Sep. 02, 2021160.92162.23160.83161.56161.564,680,000
Sep. 01, 2021163.44164.07159.92160.85160.855,620,000
Aug. 31, 2021159.65162.98158.61162.84162.8410,070,000
Aug. 30, 2021158.85160.34158.00159.36159.367,080,000
Aug. 27, 2021158.45160.96158.29159.88159.8810,360,000
Aug. 26, 2021159.40159.40157.87158.24158.243,040,000
Aug. 25, 2021159.29161.99158.41158.78158.785,490,000
Aug. 24, 2021160.28161.68159.36159.45159.454,180,000
Aug. 23, 2021160.03160.59158.17159.60159.606,690,000
Aug. 20, 2021157.42160.53157.42159.90159.905,380,000
Aug. 19, 2021157.65159.78157.44157.99157.995,280,000
Aug. 18, 2021160.76162.95158.86159.07159.075,050,000
Aug. 17, 2021160.62162.77159.87161.84161.846,890,000
Aug. 16, 2021160.72163.78160.13161.81161.816,080,000
Aug. 13, 2021160.79161.95160.07160.85160.856,140,000
Aug. 13, 20210.44 Dividend
Aug. 12, 2021161.35162.78160.47160.93160.494,220,000
Aug. 11, 2021161.00161.85160.81161.33160.893,650,000
Aug. 10, 2021160.05163.09160.00160.59160.154,390,000
Aug. 09, 2021160.04162.26159.14160.34159.904,250,000
Aug. 06, 2021160.53161.62158.26160.60160.164,620,000
Aug. 05, 2021158.76159.85156.60159.19158.756,590,000
Aug. 04, 2021160.06160.82157.51157.83157.407,090,000
Aug. 03, 2021162.52162.52160.69161.45161.0166,700
Aug. 02, 2021------
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
Jun. 04, 2021169.59172.31169.20171.10170.6375,500
Jun. 03, 2021169.00171.13168.09168.93168.4767,500
Jun. 02, 2021169.92171.21168.95169.67169.2176,800
Jun. 01, 2021168.42169.86167.52169.13168.6773,700
May 28, 2021167.95168.81167.05168.06167.6051,600
May 27, 2021168.22168.86167.06167.34166.8874,800
May 26, 2021167.51167.87166.42167.03166.5797,800
May 25, 2021164.07167.57163.68166.90166.44105,900
May 24, 2021164.70165.08162.80164.77164.3251,700
May 21, 2021163.85165.29162.51163.43162.98356,300
May 20, 2021162.68164.85160.94163.08162.6361,300
May 19, 2021164.95164.95161.57162.72162.2889,600
May 18, 2021169.67169.92165.98166.08165.63104,200
May 17, 2021167.91169.39166.81169.11168.6589,200
May 14, 2021166.25169.57165.36168.69168.23108,700
May 14, 20210.44 Dividend
May 13, 2021162.50167.52162.50166.59165.70149,500
May 12, 2021165.68165.95162.27162.28161.41129,500
May 11, 2021164.20166.28163.88165.90165.01113,700
May 10, 2021165.24167.13164.47166.44165.5595,400
May 07, 2021161.40165.54159.98165.49164.6062,300
May 06, 2021163.14166.02160.69161.69160.8287,400
May 05, 2021163.67163.77160.92162.62161.7573,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...