MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 11, 2020140.41141.43140.38140.83140.32143,400
Feb 11, 20200.42 Dividend
Feb 10, 2020139.50140.43139.08140.20139.27105,900
Feb 07, 2020140.36140.63139.22139.94139.02133,800
Feb 06, 2020138.65141.03137.85140.71139.78192,200
Feb 05, 2020138.75138.75137.56138.13137.22177,400
Feb 04, 2020139.00140.35137.22137.36136.45205,500
Feb 03, 2020136.45139.58135.77137.83136.92196,000
Jan 31, 2020137.34137.45135.10135.60134.70627,700
Jan 30, 2020137.31138.38136.34138.31137.40124,700
Jan 29, 2020138.82139.89138.29138.33137.42121,300
Jan 28, 2020137.70138.97137.09138.64137.72130,600
Jan 27, 2020134.40137.71134.00136.95136.04196,500
Jan 24, 2020136.74137.73134.94136.54135.64176,000
Jan 23, 2020135.95136.69134.16136.43135.53142,500
Jan 22, 2020137.38137.95135.73136.24135.34150,100
Jan 21, 2020136.62137.14135.35136.70135.80176,400
Jan 17, 2020138.50138.66136.28137.00136.09186,700
Jan 16, 2020135.25137.89134.51137.85136.94162,100
Jan 15, 2020133.84135.26132.92134.09133.20193,400
Jan 14, 2020133.43135.28132.31134.67133.78247,700
Jan 13, 2020131.23133.60131.23133.55132.67192,900
Jan 10, 2020131.00131.80130.21131.12130.25119,000
Jan 09, 2020129.90131.37129.90130.87130.01168,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...