Canada Markets closed

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.72+1.33 (+1.19%)
At close: 04:00PM EDT
112.72 -0.21 (-0.19%)
After hours: 04:04PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022111.76113.47111.15112.72112.72139,700
Sept 23, 2022112.27112.37110.79111.39111.3973,800
Sept 22, 2022116.21116.21113.48113.59113.5997,700
Sept 21, 2022118.80119.28115.79116.07116.0764,600
Sept 20, 2022117.81118.20116.39117.61117.6162,500
Sept 19, 2022116.45119.55116.24118.96118.9670,300
Sept 16, 2022118.36118.65116.72117.58117.58196,100
Sept 15, 2022119.61120.70118.31119.57119.5772,700
Sept 14, 2022120.42121.55119.05120.09120.0986,200
Sept 13, 2022122.44123.76120.41121.01121.0176,600
Sept 12, 2022122.93123.94122.34123.44123.4448,900
Sept 09, 2022119.45122.90119.41122.63122.6382,100
Sept 08, 2022118.23120.36117.63119.61119.6159,500
Sept 07, 2022117.01119.84117.01119.53119.5367,700
Sept 06, 2022116.55117.15114.73116.51116.5166,000
Sept 02, 2022118.82118.82115.08115.66115.6677,100
Sept 01, 2022118.00118.00115.88117.60117.6057,600
Aug 31, 2022120.46120.46118.42118.86118.8666,000
Aug 30, 2022121.60121.60118.70119.68119.6855,400
Aug 29, 2022120.63121.32119.28120.80120.8048,100
Aug 26, 2022127.57127.57121.77121.82121.8250,300
Aug 25, 2022126.93127.72126.38127.72127.7240,600
Aug 24, 2022125.50126.85125.22126.10126.1043,000
Aug 23, 2022127.43129.00125.00125.88125.8886,300
Aug 22, 2022130.07131.71127.81128.11128.1170,900
Aug 19, 2022132.05132.05129.76131.04131.04104,000
Aug 18, 2022131.35132.18130.65131.86131.86102,300
Aug 17, 2022132.39132.46131.14131.75131.7559,300
Aug 16, 2022131.54132.89130.85132.61132.6191,000
Aug 15, 2022130.22132.39130.08131.92131.9268,500
Aug 12, 2022129.89131.56128.39131.47131.4776,400
Aug 11, 2022127.37130.05127.37128.82128.8265,600
Aug 10, 2022127.17128.61125.32126.99126.99116,200
Aug 09, 2022128.27128.27125.31125.93125.93130,300
Aug 08, 2022127.58128.61126.83127.63127.6363,200
Aug 05, 2022125.11126.86125.11126.36126.3652,400
Aug 04, 2022127.17127.35126.14126.50126.5066,100
Aug 03, 2022125.80128.31125.80126.82126.8261,100
Aug 02, 2022127.35129.10124.87125.50125.50116,900
Aug 01, 2022128.65129.61127.11128.52128.5293,600
Jul 29, 2022124.40129.26122.78128.34128.34242,400
Jul 28, 2022131.65131.65122.48123.52123.52149,500
Jul 27, 2022130.00132.08128.88131.24131.24128,600
Jul 26, 2022128.70129.50127.69129.32129.32113,200
Jul 25, 2022129.73129.77128.17129.18129.18102,600
Jul 22, 2022128.77129.68128.00129.05129.0541,000
Jul 21, 2022126.83129.10126.74129.05129.0556,900
Jul 20, 2022127.42127.84126.74127.73127.73100,200
Jul 19, 2022123.29126.95122.85126.87126.8774,100
Jul 18, 2022124.12124.17122.20122.51122.5184,800
Jul 15, 2022122.50123.02121.23122.67122.6763,000
Jul 14, 2022119.49120.89118.31120.57120.5769,600
Jul 13, 2022121.46121.91117.98121.00121.0073,800
Jul 12, 2022123.62124.73121.78123.17123.1789,500
Jul 11, 2022122.73123.82122.61123.72123.72129,400
Jul 08, 2022123.52124.08122.33123.48123.4869,900
Jul 07, 2022122.83124.40122.83123.98123.9854,000
Jul 06, 2022122.59123.43122.23122.88122.88119,200
Jul 05, 2022119.93123.68119.86123.31123.31108,800
Jul 01, 2022121.07122.96120.22122.04122.0496,100
Jun 30, 2022117.79121.30117.79121.07121.07145,200
Jun 29, 2022121.26121.26118.28119.47119.4777,400
Jun 28, 2022122.39123.42120.73120.83120.8380,800
Jun 27, 2022120.86121.81120.34121.47121.4772,600
Jun 24, 2022117.74121.25116.52120.25120.25274,500
Jun 23, 2022116.50117.36115.43117.28117.2877,800
Jun 22, 2022114.82117.14114.81116.23116.23106,600
Jun 21, 2022115.22117.11112.89116.10116.1099,100
Jun 17, 2022115.35116.78114.48114.76114.76215,600
Jun 16, 2022115.94115.94113.37113.76113.76119,400
Jun 15, 2022118.60120.06116.65118.50118.50134,600
Jun 14, 2022120.89121.52117.81118.52118.52119,000
Jun 13, 2022120.96122.02119.40120.04120.04154,400
Jun 10, 2022123.91124.71122.14123.74123.74109,200
Jun 09, 2022126.74127.29125.56125.84125.8481,700
Jun 08, 2022128.67129.64127.55127.80127.8050,100
Jun 07, 2022127.13129.57126.67129.57129.5780,300
Jun 06, 2022128.15129.01127.75128.52128.5282,000
Jun 03, 2022126.58127.92126.05126.60126.60123,100
Jun 02, 2022126.91128.06126.28127.50127.50153,600
Jun 01, 2022128.53128.53124.77126.03126.03114,800
May 31, 2022128.21129.57127.09127.49127.49244,600
May 27, 2022126.84129.78126.68129.46129.46113,300
May 26, 2022125.21126.84124.63125.96125.96123,200
May 25, 2022123.24125.25121.49123.85123.85439,600
May 24, 2022121.13125.94120.54124.55124.55487,700
May 23, 2022120.46121.51119.33120.65120.65233,900
May 20, 2022120.83120.83118.32120.46120.46169,000
May 19, 2022119.12121.50118.26120.17120.17206,400
May 18, 2022122.74124.15119.34119.59119.59144,200
May 17, 2022122.00124.20120.96123.48123.48167,900
May 16, 2022120.66121.76118.77120.60120.60117,200
May 13, 2022120.00121.85119.20121.00121.00151,700
May 12, 2022119.07119.92116.67119.38119.38166,800
May 11, 2022119.66122.37118.50119.08119.08261,300
May 10, 2022123.21123.21117.72119.34119.34176,200
May 09, 2022120.82123.24120.78122.09122.09122,800
May 06, 2022123.85124.15121.05122.31122.31146,400
May 05, 2022126.14126.75123.12124.13124.13116,600
May 04, 2022120.82127.30120.79127.22127.22224,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...