Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.69-0.93 (-0.57%)
At close: 4:00PM EDT

161.69 +0.06 (0.04%)
After hours: 4:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021163.14166.02160.69161.69161.6985,771
May 05, 2021163.67163.67162.13162.62162.6264,700
May 04, 2021162.03165.14161.21163.78163.7876,800
May 03, 2021161.88164.00160.07162.00162.00111,400
Apr. 30, 2021159.74162.67159.74160.76160.76260,600
Apr. 29, 2021156.91163.66153.58160.30160.30139,800
Apr. 28, 2021159.25160.00158.54159.84159.8477,000
Apr. 27, 2021158.80162.20157.96158.72158.7265,000
Apr. 26, 2021162.32162.87158.88159.20159.2062,600
Apr. 23, 2021159.16162.14159.16161.65161.6593,300
Apr. 22, 2021159.92161.99158.63158.63158.6362,900
Apr. 21, 2021156.47160.55156.47159.10159.1097,100
Apr. 20, 2021154.04156.94153.66156.43156.4396,900
Apr. 19, 2021155.69156.08154.17154.70154.7092,000
Apr. 16, 2021155.19155.93153.82155.63155.6356,200
Apr. 15, 2021152.88154.99152.88153.96153.9672,100
Apr. 14, 2021153.00153.79152.09152.49152.4975,700
Apr. 13, 2021154.99155.50152.63152.96152.9674,500
Apr. 12, 2021151.56154.88151.56154.68154.68105,300
Apr. 09, 2021152.86153.25150.82152.50152.50138,300
Apr. 08, 2021153.07153.07150.53152.01152.01113,100
Apr. 07, 2021154.19154.19151.24152.51152.51126,600
Apr. 06, 2021150.92154.01150.92153.10153.10110,500
Apr. 05, 2021152.15153.26150.74151.84151.84100,900
Apr. 01, 2021150.80152.50149.59151.51151.5194,000
Mar. 31, 2021150.00151.09148.38150.02150.02220,400
Mar. 30, 2021147.41150.71146.41150.05150.05197,200
Mar. 29, 2021149.87150.77147.27147.89147.89118,400
Mar. 26, 2021153.35154.40149.30150.80150.80123,100
Mar. 25, 2021148.52153.84147.28152.75152.75205,800
Mar. 24, 2021154.56154.82149.50149.75149.75177,300
Mar. 23, 2021157.61159.88153.83154.63154.63125,100
Mar. 22, 2021159.15160.07155.61159.12159.12122,400
Mar. 19, 2021163.70163.70159.12159.50159.50348,400
Mar. 18, 2021164.48166.24163.41164.19164.19113,700
Mar. 17, 2021162.96165.00162.27164.86164.8664,700
Mar. 16, 2021165.84167.44162.89163.35163.3596,300
Mar. 15, 2021165.00167.08163.49165.63165.6397,900
Mar. 12, 2021162.30164.90161.85164.84164.8462,300
Mar. 11, 2021165.26165.68162.34162.86162.8677,100
Mar. 10, 2021163.15166.07161.49165.32165.3257,600
Mar. 09, 2021164.93166.00161.63162.42162.42148,300
Mar. 08, 2021160.00165.85158.77163.78163.78114,300
Mar. 05, 2021157.12159.92154.36159.78159.78172,000
Mar. 04, 2021159.67160.20154.26156.16156.16122,300
Mar. 03, 2021159.03162.66158.14160.78160.78151,100
Mar. 02, 2021167.04167.04159.14159.32159.32177,600
Mar. 01, 2021162.67167.88162.67167.64167.64167,100
Feb. 26, 2021162.45164.97160.77160.99160.99157,200
Feb. 25, 2021167.84169.03161.67162.11162.11102,600
Feb. 24, 2021171.59171.59168.39168.63168.63132,800
Feb. 23, 2021170.64172.40168.95171.23171.23120,200
Feb. 22, 2021169.02172.23168.67172.04172.0484,000
Feb. 19, 2021166.96170.23165.13169.96169.96104,900
Feb. 18, 2021169.95170.09166.17166.17166.17145,600
Feb. 18, 20210.43 Dividend
Feb. 17, 2021172.18172.84169.81170.81170.3856,800
Feb. 16, 2021172.19172.81170.35172.48172.0574,700
Feb. 12, 2021169.45172.19169.45171.51171.0868,200
Feb. 11, 2021169.51171.07167.85170.11169.68172,300
Feb. 10, 2021171.75171.96168.65169.53169.1097,100
Feb. 09, 2021169.81171.48167.63170.60170.17167,800
Feb. 08, 2021166.54169.58165.19169.54169.1191,500
Feb. 05, 2021168.07168.73163.71165.77165.35211,700
Feb. 04, 2021161.18167.23159.87167.00166.58184,500
Feb. 03, 2021158.26160.81157.05160.50160.1088,900
Feb. 02, 2021159.27160.52157.54158.55158.15153,000
Feb. 01, 2021156.96158.00152.90157.74157.34129,800
Jan. 29, 2021157.98158.35155.71156.12155.73189,000
Jan. 28, 2021162.00162.30157.48158.76158.36158,600
Jan. 27, 2021157.75162.76157.18161.45161.04123,900
Jan. 26, 2021163.65163.65159.07160.34159.94128,900
Jan. 25, 2021163.08165.63161.99163.38162.97120,200
Jan. 22, 2021161.30164.21160.44163.04162.6399,800
Jan. 21, 2021160.63164.20159.17162.77162.36224,300
Jan. 20, 2021158.52161.72157.79161.28160.87113,400
Jan. 19, 2021158.65160.00157.19158.37157.97118,300
Jan. 15, 2021157.63158.36153.74157.65157.2592,200
Jan. 14, 2021159.84159.87156.85158.04157.6490,300
Jan. 13, 2021160.23161.29157.42158.58158.1877,500
Jan. 12, 2021155.79161.40155.79160.75160.3594,000
Jan. 11, 2021153.88156.90153.69156.26155.8779,300
Jan. 08, 2021156.86157.08154.00155.64155.2578,900
Jan. 07, 2021155.50157.40154.10156.60156.2188,900
Jan. 06, 2021148.56156.23148.56154.78154.39178,000
Jan. 05, 2021146.90149.28146.61148.79148.42109,400
Jan. 04, 2021148.96150.62145.56146.10145.7383,900
Dec. 31, 2020149.10150.03148.00149.39149.0162,700
Dec. 30, 2020147.15149.10147.04148.65148.2861,200
Dec. 29, 2020148.48148.87145.43147.04146.6759,500
Dec. 28, 2020149.86149.86147.88148.30147.9369,900
Dec. 24, 2020149.18149.90148.46148.96148.5950,700
Dec. 23, 2020147.56149.10147.05148.25147.88110,300
Dec. 22, 2020147.71149.96146.60146.82146.45100,600
Dec. 21, 2020146.22149.01144.83148.28147.91141,800
Dec. 18, 2020150.53152.68147.23148.47148.10489,300
Dec. 17, 2020151.14152.36149.94150.92150.54101,200
Dec. 16, 2020153.57154.91150.61151.25150.8796,800
Dec. 15, 2020151.15153.41150.20152.66152.28103,000
Dec. 14, 2020153.98155.47148.94149.62149.24148,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...