U.S. Markets closed

MSA Safety Incorporated (MSA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.0000-0.63 (-0.78%)
At close: 4:02PM EDT

80.3502 0.35 (0.44%)
After hours: 4:17PM EDT

People also watch
MPXMIDDHOFTCMNNDSN
DateOpenHighLowCloseAdj Close*Volume
May 24, 201780.9081.3879.7580.0080.00133,498
May 23, 201779.9881.0879.1780.6380.63208,800
May 22, 201778.3279.8377.5679.7079.70152,900
May 19, 201777.5278.5777.2677.3977.39137,800
May 19, 20170.35 Dividend
May 18, 201777.1778.0276.8077.4977.49134,900
May 17, 201778.9378.9376.7477.1777.17167,400
May 16, 201778.1878.9977.4478.9378.93185,800
May 15, 201778.4179.1678.0078.0978.0986,800
May 12, 201778.7078.7077.7477.9877.98121,300
May 11, 201777.6879.1076.7678.9578.95171,400
May 10, 201777.3678.4476.4177.8877.88276,700
May 09, 201778.2378.6277.5577.8577.85130,200
May 08, 201778.9779.5878.1478.5378.53103,700
May 05, 201779.1979.5778.4479.2379.23361,500
May 04, 201779.0079.1677.6778.9678.96216,000
May 03, 201778.6979.0977.8178.9778.97147,500
May 02, 201778.5679.0977.6079.0079.00272,800
May 01, 201778.4878.5377.2078.2878.28296,100
Apr 28, 201780.8880.8877.7777.8577.851,348,700
Apr 27, 201780.7582.1279.8680.5680.56339,100
Apr 26, 201775.0881.3675.0880.8880.88845,700
Apr 25, 201773.2174.5472.8073.2573.25398,400
Apr 24, 201770.5872.5669.6572.3572.35262,900
Apr 21, 201769.5369.8068.3669.5269.52177,400
Apr 20, 201768.7069.5767.9269.4669.46148,700
Apr 19, 201768.8468.8467.8468.2468.24153,100
Apr 18, 201767.2068.6767.0268.5168.51142,200
Apr 17, 201766.8767.8066.7867.7467.74107,200
Apr 13, 201768.0468.0466.7866.7966.79115,400
Apr 12, 201769.3269.3267.9868.0868.0897,900
Apr 11, 201768.2169.5868.1869.5869.58118,600
Apr 10, 201768.3569.6668.0168.4868.48141,300
Apr 07, 201768.8069.5868.0468.1868.18170,800
Apr 06, 201767.8969.0167.5468.9968.99120,900
Apr 05, 201769.0369.6767.7667.8367.83119,400
Apr 04, 201769.3469.6168.1468.5768.57132,100
Apr 03, 201770.9871.9769.1169.4169.41162,800
Mar 31, 201769.7671.4869.7670.6970.69200,100
Mar 30, 201769.1469.8168.6869.6769.67165,400
Mar 29, 201769.0169.2768.3969.0969.09132,800
Mar 28, 201768.3569.2867.8169.1769.17168,700
Mar 27, 201767.7068.8767.0568.5868.5882,800
Mar 24, 201769.6070.0768.4368.7568.7574,400
Mar 23, 201768.7069.9068.5869.3869.38104,600
Mar 22, 201768.2869.1968.0068.4368.4394,900
Mar 21, 201770.8970.8968.2568.3068.30209,900
Mar 20, 201771.2071.2169.9770.2570.2597,600
Mar 17, 201770.2571.5269.4871.2071.20471,900
Mar 16, 201770.2570.8470.0670.1870.18155,900
Mar 15, 201768.5570.4868.5570.1970.19221,100
Mar 14, 201767.9568.7167.3368.2968.29206,500
Mar 13, 201768.9969.3268.3368.5068.50193,300
Mar 10, 201770.0070.0068.3868.9968.99218,300
Mar 09, 201770.1470.9368.9469.1269.12133,800
Mar 08, 201770.6771.0669.7770.1070.10214,000
Mar 07, 201772.6172.6170.6370.8570.85238,600
Mar 06, 201772.5173.0572.2172.6972.69174,100
Mar 03, 201773.5073.8572.3872.8872.88171,700
Mar 02, 201773.4074.6472.7473.9173.91211,500
Mar 01, 201773.5074.4273.1873.4473.44296,200
Feb 28, 201772.3373.0271.5372.2572.25186,700
Feb 27, 201770.7073.0270.3772.9772.97218,900
Feb 24, 201766.8972.4766.6670.6870.68352,400
Feb 23, 201769.8669.9568.3769.3869.38174,200
Feb 22, 201769.6670.1169.1169.7969.7982,900
Feb 21, 201770.0270.7469.5369.9469.94183,300
Feb 17, 201769.1369.9968.8069.8969.89125,600
Feb 16, 201769.1769.3668.2769.3369.33135,300
Feb 15, 201768.8169.3568.1668.9468.94110,100
Feb 14, 201768.4068.9567.8668.9168.91188,900
Feb 13, 201769.0269.7268.3568.8368.83198,100
Feb 10, 201768.7269.3068.3768.9468.94180,900
Feb 10, 20170.33 Dividend
Feb 09, 201767.8569.6967.8568.6768.67205,900
Feb 08, 201768.7068.7067.3167.8267.82190,800
Feb 07, 201769.2869.8068.5768.6968.69161,600
Feb 06, 201771.3071.4369.0269.1569.15177,300
Feb 03, 201771.4672.1170.9871.4371.43201,300
Feb 02, 201771.2471.4970.3870.7470.74194,200
Feb 01, 201772.0873.4970.4371.0071.00199,100
Jan 31, 201772.4273.2371.0571.3571.351,595,700
Jan 30, 201773.9574.0172.0072.9072.90301,900
Jan 27, 201773.3874.5172.7074.5174.51288,800
Jan 26, 201771.5873.5171.4273.0673.06368,500
Jan 25, 201769.1671.7369.1671.6271.62667,900
Jan 24, 201767.3168.4466.9668.2268.22275,600
Jan 23, 201767.1667.5566.4766.8066.8099,200
Jan 20, 201767.1367.7067.1267.3367.33138,700
Jan 19, 201768.4568.7166.6667.0867.08124,900
Jan 18, 201768.4768.5067.8368.1268.12118,400
Jan 17, 201769.1169.4968.0268.1668.1670,700
Jan 13, 201768.9270.0868.9269.5169.5192,900
Jan 12, 201769.2069.3267.3968.4468.4470,600
Jan 11, 201769.3369.7368.4969.5969.59115,700
Jan 10, 201768.3170.5467.9269.5169.51186,200
Jan 09, 201768.1168.7567.6667.9767.97175,100
Jan 06, 201769.0269.0268.2768.2968.2967,300
Jan 05, 201769.8069.9468.6268.7668.76109,500
Jan 04, 201769.5070.8269.5069.9169.91211,100
*Close price adjusted for dividends and splits.
Loading more data...