MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2020112.61114.02111.86112.37112.37197,800
Jul 01, 2020114.20114.45110.80111.24111.24196,100
Jun 30, 2020111.67115.16111.67114.44114.44220,300
Jun 29, 2020111.41112.23109.70112.07112.07243,400
Jun 26, 2020106.92112.02105.96110.58110.583,871,800
Jun 25, 2020104.62107.88102.15107.57107.57572,000
Jun 24, 2020106.78107.81104.41105.42105.42402,800
Jun 23, 2020108.50108.91105.92108.55108.55309,400
Jun 22, 2020105.02107.81103.08107.66107.66286,900
Jun 19, 2020110.13110.56105.44105.76105.76470,500
Jun 18, 2020112.73114.03107.79108.12108.12231,500
Jun 17, 2020112.81115.94112.23114.38114.38268,600
Jun 16, 2020116.79116.79112.12112.94112.94207,500
Jun 15, 2020109.76112.25109.76112.19112.19305,600
Jun 12, 2020115.58115.58108.79112.58112.58378,400
Jun 11, 2020114.99116.46111.30111.49111.49327,500
Jun 10, 2020120.05120.89118.29118.29118.29224,500
Jun 09, 2020119.87122.17119.41120.54120.54182,000
Jun 08, 2020124.32124.40121.68122.63122.63212,700
Jun 05, 2020122.15124.22121.03123.16123.16225,700
Jun 04, 2020120.11120.88118.36119.00119.00196,300
Jun 03, 2020120.29123.43119.41121.76121.76239,300
Jun 02, 2020119.69119.69117.45118.81118.81198,500
Jun 01, 2020119.28120.18117.16118.61118.61279,900
May 29, 2020120.88121.21117.32118.94118.94224,300
May 28, 2020126.16126.16121.67122.12122.12163,200
May 27, 2020122.27125.00119.22124.83124.83251,300
May 26, 2020120.26121.28117.95120.22120.22462,500
May 22, 2020119.05119.05115.98116.39116.39132,500
May 21, 2020117.60119.79117.23118.44118.44138,100
May 21, 20200.43 Dividend
May 20, 2020119.52122.22118.14118.65118.22214,900
May 19, 2020120.70122.57116.82116.85116.43165,100
May 18, 2020120.03122.89119.18121.36120.92238,700
May 15, 2020112.95115.15111.46114.84114.42634,000
May 14, 2020114.01114.05110.02113.73113.32235,900
May 13, 2020117.11118.91114.56115.97115.55259,900
May 12, 2020121.62122.27117.77118.14117.71219,400
May 11, 2020120.61122.79119.71121.68121.24279,700
May 08, 2020120.00123.29119.42122.41121.97266,200
May 07, 2020116.53117.81115.88117.35116.92245,900
May 06, 2020114.94115.42113.59114.90114.48274,100
May 05, 2020115.00115.80113.04114.80114.38432,800
May 04, 2020102.24113.09101.99112.75112.34323,500
May 01, 2020110.01110.01103.98105.35104.97329,900
Apr 30, 2020110.27114.21109.56112.53112.12603,700
Apr 29, 2020107.33109.23105.55105.67105.29196,900
Apr 28, 2020102.44105.42100.47104.20103.82174,000
Apr 27, 202099.15101.3699.1599.7199.35264,900
Apr 24, 202097.7899.7896.4498.8698.50173,300
Apr 23, 202095.9697.7995.4296.7596.40295,900
Apr 22, 202098.6598.8794.9696.5096.15396,100
Apr 21, 2020100.48100.4895.4395.6095.25181,000
Apr 20, 2020105.48107.33101.64103.00102.63354,000
Apr 17, 2020108.24109.82105.47108.02107.63239,100
Apr 16, 2020104.81105.97101.26104.81104.43186,400
Apr 15, 2020107.00107.66104.38105.09104.71190,400
Apr 14, 2020113.16114.43109.67110.69110.29147,900
Apr 13, 2020111.37113.27108.33109.90109.50167,400
Apr 09, 2020109.91114.04108.34113.55113.14199,600
Apr 08, 2020102.01108.9599.85107.82107.43259,600
Apr 07, 2020103.60104.3097.8099.8899.52308,700
Apr 06, 202097.9399.8196.4298.9698.60269,700
Apr 03, 202091.9294.0590.6793.4293.08196,500
Apr 02, 202088.6193.3088.1893.1792.83181,200
Apr 01, 202096.0997.8688.5089.1588.83276,700
Mar 31, 2020100.39104.6799.85101.20100.83245,000
Mar 30, 202096.88102.6694.94101.84101.47268,900
Mar 27, 202097.8699.6794.3195.9895.63180,300
Mar 26, 202097.73103.6397.73101.79101.42211,700
Mar 25, 202095.0099.6691.2296.8796.52290,200
Mar 24, 202088.6595.4288.0095.1394.79340,500
Mar 23, 202095.5095.9883.5787.0386.71333,500
Mar 20, 2020108.97109.7195.7796.8696.51489,800
Mar 19, 2020116.33120.99101.29109.00108.60334,600
Mar 18, 2020109.44120.71108.51115.99115.57498,000
Mar 17, 2020105.62115.39102.73114.95114.53445,600
Mar 16, 2020106.88110.41101.99103.07102.70311,900
Mar 13, 202094.73116.7193.82116.71116.29376,200
Mar 12, 2020100.59104.8794.1396.6196.26505,500
Mar 11, 2020113.73115.40106.81106.97106.58666,600
Mar 10, 2020125.22125.22112.78116.57116.15516,600
Mar 09, 2020121.43125.00121.04122.37121.93302,600
Mar 06, 2020125.68129.49125.08129.40128.93349,100
Mar 05, 2020127.51129.56126.40129.20128.73289,800
Mar 04, 2020128.32130.83127.32130.63130.16233,200
Mar 03, 2020127.52129.63125.25126.25125.79283,000
Mar 02, 2020122.26127.47121.15127.42126.96254,200
Feb 28, 2020121.38122.03118.23121.67121.23442,800
Feb 27, 2020121.20125.97120.47123.89123.44301,700
Feb 26, 2020126.01127.82123.45123.45123.00126,200
Feb 25, 2020129.49130.03125.00125.09124.64184,000
Feb 24, 2020127.39129.90126.68129.36128.89302,000
Feb 21, 2020132.42133.73131.08131.97131.49559,700
Feb 20, 2020129.62136.00129.62132.48132.00429,000
Feb 19, 2020140.73141.78138.85140.72140.21205,000
Feb 18, 2020140.61142.12140.02140.44139.93380,800
Feb 14, 2020141.28141.63140.18140.70140.19116,900
Feb 13, 2020139.93142.34139.93141.27140.76120,200
Feb 12, 2020141.64141.64140.05140.51140.00124,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...