Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.78+4.00 (+2.50%)
At close: 4:00PM EST

163.78 +0.08 (0.05%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 2021160.00165.85158.77163.78163.78112,897
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, 2021157.98158.35155.71156.12155.73188,200
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
Dec. 11, 2020150.30153.42150.30152.46152.0863,300
Dec. 10, 2020149.40151.60148.92151.27150.8969,800
Dec. 09, 2020152.00152.74149.79150.45150.07159,200
Dec. 08, 2020150.17152.99150.17151.81151.4362,800
Dec. 07, 2020153.79154.95150.82150.89150.51117,900
Dec. 04, 2020148.55153.76148.55153.50153.1181,000
Dec. 03, 2020149.60150.64147.61147.93147.5699,400
Dec. 02, 2020148.92149.36146.93148.93148.56117,100
Dec. 01, 2020150.42151.36147.20149.11148.73113,300
Nov. 30, 2020149.00150.73147.86149.44149.06191,600
Nov. 27, 2020151.19152.19147.53148.75148.3873,900
Nov. 25, 2020151.08151.53149.08150.55150.17161,500
Nov. 24, 2020148.12151.11145.65150.68150.30129,700
Nov. 23, 2020143.26147.20141.61147.10146.73105,700
Nov. 20, 2020139.69142.84138.73142.63142.27125,400
Nov. 19, 2020138.34140.46137.95139.18138.83161,900
Nov. 18, 2020139.93141.15138.34138.63138.28210,600
Nov. 17, 2020140.33141.04139.20139.84139.49221,900
Nov. 16, 2020143.29143.91140.05141.14140.78208,400
Nov. 13, 2020141.82142.74140.00141.75141.39136,200
Nov. 12, 2020143.46143.98139.87141.23140.87159,200
Nov. 11, 2020144.68146.00143.09143.87143.51198,700
Nov. 10, 2020141.37144.38140.29143.47143.11109,000
Nov. 10, 20200.43 Dividend
Nov. 09, 2020148.10148.73140.09140.49139.71196,300
Nov. 06, 2020139.27140.37136.33138.78138.01151,600
Nov. 05, 2020137.39140.28137.39138.77138.00124,800
Nov. 04, 2020139.09141.27135.44135.69134.93123,300
Nov. 03, 2020135.00140.46134.51139.72138.94137,300
Nov. 02, 2020133.36136.47132.12135.38134.63132,900
Oct. 30, 2020130.89132.23129.37131.92131.19435,700
Oct. 29, 2020129.28131.59124.58131.26130.53319,600
Oct. 28, 2020136.85138.75135.89136.08135.32111,000
Oct. 27, 2020142.06144.39139.44139.58138.80110,600
Oct. 26, 2020142.39143.52140.70142.32141.5379,200
Oct. 23, 2020144.43145.35142.05143.49142.6961,600
Oct. 22, 2020144.51145.80143.38143.76142.96106,300
Oct. 21, 2020143.27145.68143.08143.71142.9183,500
Oct. 20, 2020143.64145.28142.93143.27142.47114,700
Oct. 19, 2020145.74147.00142.87143.21142.4188,500
Oct. 16, 2020144.22146.72144.22145.80144.9971,800
Oct. 15, 2020143.55144.57142.51143.83143.0380,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...