MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019126.10126.16124.05124.63124.63120,500
Nov 14, 2019124.40125.59124.36125.41125.41103,200
Nov 13, 2019124.68124.96124.06124.61124.61139,500
Nov 12, 2019125.06126.62124.72125.02125.02153,400
Nov 11, 2019124.40126.48124.40125.48125.48232,200
Nov 08, 2019123.95125.76123.59125.46125.46117,400
Nov 07, 2019124.13124.53123.27124.30124.30148,400
Nov 06, 2019122.28123.88121.99123.19123.19120,000
Nov 06, 20190.42 Dividend
Nov 05, 2019123.84124.06122.15122.90122.48215,500
Nov 04, 2019122.78123.93122.29123.02122.60197,200
Nov 01, 2019121.21121.91120.46121.77121.35153,400
Oct 31, 2019120.20120.52118.94120.07119.66317,400
Oct 30, 2019119.13120.73117.96120.47120.06182,700
Oct 29, 2019117.16119.63117.16119.51119.10164,800
Oct 28, 2019115.16118.04115.15117.39116.99163,200
Oct 25, 2019112.56117.45112.37115.10114.71154,500
Oct 24, 2019112.45112.73107.54111.77111.39202,900
Oct 23, 2019113.34114.00111.73112.31111.93132,700
Oct 22, 2019113.65114.00112.48113.45113.06100,100
Oct 21, 2019113.46114.41113.26113.91113.5277,600
Oct 18, 2019111.51112.96111.00112.23111.85118,900
Oct 17, 2019111.70112.75111.22112.18111.80112,500
Oct 16, 2019110.72111.53110.05111.42111.04134,600
Oct 15, 2019111.41112.42110.32111.40111.0284,800
Oct 14, 2019111.92111.92110.25111.19110.8183,000
Oct 11, 2019110.65114.13110.65112.46112.08137,800
Oct 10, 2019108.24109.39106.29108.98108.61112,400
Oct 09, 2019108.33108.42106.90108.05107.6886,400
Oct 08, 2019106.03107.77105.65107.00106.63196,600
Oct 07, 2019107.98108.48106.89107.28106.91103,600
Oct 04, 2019106.89108.29106.32108.14107.7789,900
Oct 03, 2019104.77107.35104.18107.18106.81170,400
Oct 02, 2019105.98106.14104.14105.25104.89140,600
Oct 01, 2019108.89109.89106.44106.70106.34103,200
Sep 30, 2019108.74109.71108.38109.11108.74142,500
Sep 27, 2019109.34109.87108.14108.70108.33123,000
Sep 26, 2019108.83110.01108.11108.67108.3086,600
Sep 25, 2019107.30109.50107.18108.95108.58115,400
Sep 24, 2019108.17109.29106.45107.03106.66174,700
Sep 23, 2019107.93109.10107.32107.82107.4579,500
Sep 20, 2019109.93110.02107.89107.92107.55333,000
Sep 19, 2019111.01111.49109.35109.93109.55154,500
Sep 18, 2019111.89112.05108.83110.34109.96100,700
Sep 17, 2019111.76112.66110.99112.04111.66118,600
Sep 16, 2019111.54112.66110.59112.23111.85171,900
Sep 13, 2019114.00114.64113.02113.02112.63103,500
Sep 12, 2019113.45114.00111.93113.54113.15139,900
Sep 11, 2019110.79113.00110.79112.83112.44134,800
Sep 10, 2019108.25111.05107.36110.50110.12124,400
Sep 09, 2019107.50109.36106.55108.34107.97115,300
Sep 06, 2019106.62108.52106.13107.08106.71102,700
Sep 05, 2019105.18108.00105.18106.67106.31117,800
Sep 04, 2019103.74104.44103.37103.98103.6281,800
Sep 03, 2019104.61105.14102.06102.85102.50139,800
Aug 30, 2019104.00105.83103.47105.63105.27162,000
Aug 29, 2019102.30104.27102.08103.50103.1596,700
Aug 28, 201999.42101.5999.12101.35101.00115,700
Aug 27, 2019100.60101.3699.0999.8799.53116,000
Aug 26, 2019100.15100.1598.7199.7499.4093,100
Aug 23, 2019101.22101.8298.8099.3799.03156,900
Aug 22, 2019102.54102.54100.77101.67101.3279,700
Aug 21, 2019102.81103.11101.80102.10101.75104,700
Aug 20, 2019102.26103.25101.79102.10101.7572,200
Aug 19, 2019102.81103.62102.35102.64102.29134,600
Aug 19, 20190.42 Dividend
Aug 16, 2019100.23102.22100.23102.06101.2986,500
Aug 15, 201999.97100.5099.0299.6398.88101,300
Aug 14, 2019102.00102.0099.7899.8799.12142,400
Aug 13, 2019100.12103.9499.89102.32101.55156,000
Aug 12, 2019102.21102.21100.86101.05100.2973,800
Aug 09, 2019103.91104.10102.86102.97102.2090,000
Aug 08, 2019102.53104.04102.09104.02103.24170,600
Aug 07, 2019100.78102.2098.93101.84101.07144,600
Aug 06, 2019100.30102.34100.10102.15101.38134,700
Aug 05, 2019103.29103.5799.25100.0199.26169,500
Aug 02, 2019104.12105.26103.20104.56103.77157,300
Aug 01, 2019105.34106.35104.49104.90104.11229,000
Jul 31, 2019106.31106.77104.76105.35104.56294,200
Jul 30, 2019105.07106.14104.17106.03105.23184,600
Jul 29, 2019105.55106.06104.23105.61104.82172,300
Jul 26, 2019105.56106.40105.10105.68104.89237,400
Jul 25, 2019109.90109.90104.59104.90104.11275,500
Jul 24, 2019108.57110.66108.53110.38109.55162,400
Jul 23, 2019107.11109.23106.79109.13108.31104,100
Jul 22, 2019107.01108.03105.75106.50105.70149,300
Jul 19, 2019106.64108.42106.36107.02106.2298,100
Jul 18, 2019106.09106.80105.63106.80106.0064,900
Jul 17, 2019107.23108.24106.27106.30105.5080,900
Jul 16, 2019106.59108.39106.59107.36106.55137,400
Jul 15, 2019107.00107.89106.32106.71105.91156,200
Jul 12, 2019103.53107.02103.53106.67105.87166,900
Jul 11, 2019103.53103.99102.76103.62102.84114,200
Jul 10, 2019103.12103.76102.44103.42102.64109,400
Jul 09, 2019103.06103.93102.19102.77102.0090,800
Jul 08, 2019103.77104.49102.84103.71102.93114,600
Jul 05, 2019103.63104.43102.81104.29103.5154,600
Jul 03, 2019103.93104.46103.08104.13103.3542,400
Jul 02, 2019104.61104.77102.29103.50102.72157,900
Jul 01, 2019106.36107.85104.22105.23104.44153,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...