Mail

MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	120.88	121.21	117.32	118.94	118.94	224,300
May 28, 2020	126.16	126.16	121.67	122.12	122.12	163,200
May 27, 2020	122.27	125.00	119.22	124.83	124.83	251,300
May 26, 2020	120.26	121.28	117.95	120.22	120.22	462,500
May 22, 2020	119.05	119.05	115.98	116.39	116.39	132,500
May 21, 2020	117.60	119.79	117.23	118.44	118.44	138,100
May 21, 2020	0.43 Dividend
May 20, 2020	119.52	122.22	118.14	118.65	118.22	214,900
May 19, 2020	120.70	122.57	116.82	116.85	116.43	165,100
May 18, 2020	120.03	122.89	119.18	121.36	120.92	238,700
May 15, 2020	112.95	115.15	111.46	114.84	114.42	634,000
May 14, 2020	114.01	114.05	110.02	113.73	113.32	235,900
May 13, 2020	117.11	118.91	114.56	115.97	115.55	259,900
May 12, 2020	121.62	122.27	117.77	118.14	117.71	219,400
May 11, 2020	120.61	122.79	119.71	121.68	121.24	279,700
May 08, 2020	120.00	123.29	119.42	122.41	121.97	266,200
May 07, 2020	116.53	117.81	115.88	117.35	116.92	245,900
May 06, 2020	114.94	115.42	113.59	114.90	114.48	274,100
May 05, 2020	115.00	115.80	113.04	114.80	114.38	432,800
May 04, 2020	102.24	113.09	101.99	112.75	112.34	323,500
May 01, 2020	110.01	110.01	103.98	105.35	104.97	329,900
Apr 30, 2020	110.27	114.21	109.56	112.53	112.12	603,700
Apr 29, 2020	107.33	109.23	105.55	105.67	105.29	196,900
Apr 28, 2020	102.44	105.42	100.47	104.20	103.82	174,000
Apr 27, 2020	99.15	101.36	99.15	99.71	99.35	264,900
Apr 24, 2020	97.78	99.78	96.44	98.86	98.50	173,300
Apr 23, 2020	95.96	97.79	95.42	96.75	96.40	295,900
Apr 22, 2020	98.65	98.87	94.96	96.50	96.15	396,100
Apr 21, 2020	100.48	100.48	95.43	95.60	95.25	181,000
Apr 20, 2020	105.48	107.33	101.64	103.00	102.63	354,000
Apr 17, 2020	108.24	109.82	105.47	108.02	107.63	239,100
Apr 16, 2020	104.81	105.97	101.26	104.81	104.43	186,400
Apr 15, 2020	107.00	107.66	104.38	105.09	104.71	190,400
Apr 14, 2020	113.16	114.43	109.67	110.69	110.29	147,900
Apr 13, 2020	111.37	113.27	108.33	109.90	109.50	167,400
Apr 09, 2020	109.91	114.04	108.34	113.55	113.14	199,600
Apr 08, 2020	102.01	108.95	99.85	107.82	107.43	259,600
Apr 07, 2020	103.60	104.30	97.80	99.88	99.52	308,700
Apr 06, 2020	97.93	99.81	96.42	98.96	98.60	269,700
Apr 03, 2020	91.92	94.05	90.67	93.42	93.08	196,500
Apr 02, 2020	88.61	93.30	88.18	93.17	92.83	181,200
Apr 01, 2020	96.09	97.86	88.50	89.15	88.83	276,700
Mar 31, 2020	100.39	104.67	99.85	101.20	100.83	245,000
Mar 30, 2020	96.88	102.66	94.94	101.84	101.47	268,900
Mar 27, 2020	97.86	99.67	94.31	95.98	95.63	180,300
Mar 26, 2020	97.73	103.63	97.73	101.79	101.42	211,700
Mar 25, 2020	95.00	99.66	91.22	96.87	96.52	290,200
Mar 24, 2020	88.65	95.42	88.00	95.13	94.79	340,500
Mar 23, 2020	95.50	95.98	83.57	87.03	86.71	333,500
Mar 20, 2020	108.97	109.71	95.77	96.86	96.51	489,800
Mar 19, 2020	116.33	120.99	101.29	109.00	108.60	334,600
Mar 18, 2020	109.44	120.71	108.51	115.99	115.57	498,000
Mar 17, 2020	105.62	115.39	102.73	114.95	114.53	445,600
Mar 16, 2020	106.88	110.41	101.99	103.07	102.70	311,900
Mar 13, 2020	94.73	116.71	93.82	116.71	116.29	376,200
Mar 12, 2020	100.59	104.87	94.13	96.61	96.26	505,500
Mar 11, 2020	113.73	115.40	106.81	106.97	106.58	666,600
Mar 10, 2020	125.22	125.22	112.78	116.57	116.15	516,600
Mar 09, 2020	121.43	125.00	121.04	122.37	121.93	302,600
Mar 06, 2020	125.68	129.49	125.08	129.40	128.93	349,100
Mar 05, 2020	127.51	129.56	126.40	129.20	128.73	289,800
Mar 04, 2020	128.32	130.83	127.32	130.63	130.16	233,200
Mar 03, 2020	127.52	129.63	125.25	126.25	125.79	283,000
Mar 02, 2020	122.26	127.47	121.15	127.42	126.96	254,200
Feb 28, 2020	121.38	122.03	118.23	121.67	121.23	442,800
Feb 27, 2020	121.20	125.97	120.47	123.89	123.44	301,700
Feb 26, 2020	126.01	127.82	123.45	123.45	123.00	126,200
Feb 25, 2020	129.49	130.03	125.00	125.09	124.64	184,000
Feb 24, 2020	127.39	129.90	126.68	129.36	128.89	302,000
Feb 21, 2020	132.42	133.73	131.08	131.97	131.49	559,700
Feb 20, 2020	129.62	136.00	129.62	132.48	132.00	429,000
Feb 19, 2020	140.73	141.78	138.85	140.72	140.21	205,000
Feb 18, 2020	140.61	142.12	140.02	140.44	139.93	380,800
Feb 14, 2020	141.28	141.63	140.18	140.70	140.19	116,900
Feb 13, 2020	139.93	142.34	139.93	141.27	140.76	120,200
Feb 12, 2020	141.64	141.64	140.05	140.51	140.00	124,800
Feb 11, 2020	140.41	141.43	140.38	140.83	140.32	143,400
Feb 11, 2020	0.42 Dividend
Feb 10, 2020	139.50	140.43	139.08	140.20	139.27	105,900
Feb 07, 2020	140.36	140.63	139.22	139.94	139.02	133,800
Feb 06, 2020	138.65	141.03	137.85	140.71	139.78	192,200
Feb 05, 2020	138.75	138.75	137.56	138.13	137.22	177,400
Feb 04, 2020	139.00	140.35	137.22	137.36	136.45	205,500
Feb 03, 2020	136.45	139.58	135.77	137.83	136.92	196,000
Jan 31, 2020	137.34	137.45	135.10	135.60	134.70	627,700
Jan 30, 2020	137.31	138.38	136.34	138.31	137.40	124,700
Jan 29, 2020	138.82	139.89	138.29	138.33	137.42	121,300
Jan 28, 2020	137.70	138.97	137.09	138.64	137.72	130,600
Jan 27, 2020	134.40	137.71	134.00	136.95	136.04	196,500
Jan 24, 2020	136.74	137.73	134.94	136.54	135.64	176,000
Jan 23, 2020	135.95	136.69	134.16	136.43	135.53	142,500
Jan 22, 2020	137.38	137.95	135.73	136.24	135.34	150,100
Jan 21, 2020	136.62	137.14	135.35	136.70	135.80	176,400
Jan 17, 2020	138.50	138.66	136.28	137.00	136.09	186,700
Jan 16, 2020	135.25	137.89	134.51	137.85	136.94	162,100
Jan 15, 2020	133.84	135.26	132.92	134.09	133.20	193,400
Jan 14, 2020	133.43	135.28	132.31	134.67	133.78	247,700
Jan 13, 2020	131.23	133.60	131.23	133.55	132.67	192,900
Jan 10, 2020	131.00	131.80	130.21	131.12	130.25	119,000
Jan 09, 2020	129.90	131.37	129.90	130.87	130.01	168,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...