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
Nov 15, 2019	126.10	126.16	124.05	124.63	124.63	120,500
Nov 14, 2019	124.40	125.59	124.36	125.41	125.41	103,200
Nov 13, 2019	124.68	124.96	124.06	124.61	124.61	139,500
Nov 12, 2019	125.06	126.62	124.72	125.02	125.02	153,400
Nov 11, 2019	124.40	126.48	124.40	125.48	125.48	232,200
Nov 08, 2019	123.95	125.76	123.59	125.46	125.46	117,400
Nov 07, 2019	124.13	124.53	123.27	124.30	124.30	148,400
Nov 06, 2019	122.28	123.88	121.99	123.19	123.19	120,000
Nov 06, 2019	0.42 Dividend
Nov 05, 2019	123.84	124.06	122.15	122.90	122.48	215,500
Nov 04, 2019	122.78	123.93	122.29	123.02	122.60	197,200
Nov 01, 2019	121.21	121.91	120.46	121.77	121.35	153,400
Oct 31, 2019	120.20	120.52	118.94	120.07	119.66	317,400
Oct 30, 2019	119.13	120.73	117.96	120.47	120.06	182,700
Oct 29, 2019	117.16	119.63	117.16	119.51	119.10	164,800
Oct 28, 2019	115.16	118.04	115.15	117.39	116.99	163,200
Oct 25, 2019	112.56	117.45	112.37	115.10	114.71	154,500
Oct 24, 2019	112.45	112.73	107.54	111.77	111.39	202,900
Oct 23, 2019	113.34	114.00	111.73	112.31	111.93	132,700
Oct 22, 2019	113.65	114.00	112.48	113.45	113.06	100,100
Oct 21, 2019	113.46	114.41	113.26	113.91	113.52	77,600
Oct 18, 2019	111.51	112.96	111.00	112.23	111.85	118,900
Oct 17, 2019	111.70	112.75	111.22	112.18	111.80	112,500
Oct 16, 2019	110.72	111.53	110.05	111.42	111.04	134,600
Oct 15, 2019	111.41	112.42	110.32	111.40	111.02	84,800
Oct 14, 2019	111.92	111.92	110.25	111.19	110.81	83,000
Oct 11, 2019	110.65	114.13	110.65	112.46	112.08	137,800
Oct 10, 2019	108.24	109.39	106.29	108.98	108.61	112,400
Oct 09, 2019	108.33	108.42	106.90	108.05	107.68	86,400
Oct 08, 2019	106.03	107.77	105.65	107.00	106.63	196,600
Oct 07, 2019	107.98	108.48	106.89	107.28	106.91	103,600
Oct 04, 2019	106.89	108.29	106.32	108.14	107.77	89,900
Oct 03, 2019	104.77	107.35	104.18	107.18	106.81	170,400
Oct 02, 2019	105.98	106.14	104.14	105.25	104.89	140,600
Oct 01, 2019	108.89	109.89	106.44	106.70	106.34	103,200
Sep 30, 2019	108.74	109.71	108.38	109.11	108.74	142,500
Sep 27, 2019	109.34	109.87	108.14	108.70	108.33	123,000
Sep 26, 2019	108.83	110.01	108.11	108.67	108.30	86,600
Sep 25, 2019	107.30	109.50	107.18	108.95	108.58	115,400
Sep 24, 2019	108.17	109.29	106.45	107.03	106.66	174,700
Sep 23, 2019	107.93	109.10	107.32	107.82	107.45	79,500
Sep 20, 2019	109.93	110.02	107.89	107.92	107.55	333,000
Sep 19, 2019	111.01	111.49	109.35	109.93	109.55	154,500
Sep 18, 2019	111.89	112.05	108.83	110.34	109.96	100,700
Sep 17, 2019	111.76	112.66	110.99	112.04	111.66	118,600
Sep 16, 2019	111.54	112.66	110.59	112.23	111.85	171,900
Sep 13, 2019	114.00	114.64	113.02	113.02	112.63	103,500
Sep 12, 2019	113.45	114.00	111.93	113.54	113.15	139,900
Sep 11, 2019	110.79	113.00	110.79	112.83	112.44	134,800
Sep 10, 2019	108.25	111.05	107.36	110.50	110.12	124,400
Sep 09, 2019	107.50	109.36	106.55	108.34	107.97	115,300
Sep 06, 2019	106.62	108.52	106.13	107.08	106.71	102,700
Sep 05, 2019	105.18	108.00	105.18	106.67	106.31	117,800
Sep 04, 2019	103.74	104.44	103.37	103.98	103.62	81,800
Sep 03, 2019	104.61	105.14	102.06	102.85	102.50	139,800
Aug 30, 2019	104.00	105.83	103.47	105.63	105.27	162,000
Aug 29, 2019	102.30	104.27	102.08	103.50	103.15	96,700
Aug 28, 2019	99.42	101.59	99.12	101.35	101.00	115,700
Aug 27, 2019	100.60	101.36	99.09	99.87	99.53	116,000
Aug 26, 2019	100.15	100.15	98.71	99.74	99.40	93,100
Aug 23, 2019	101.22	101.82	98.80	99.37	99.03	156,900
Aug 22, 2019	102.54	102.54	100.77	101.67	101.32	79,700
Aug 21, 2019	102.81	103.11	101.80	102.10	101.75	104,700
Aug 20, 2019	102.26	103.25	101.79	102.10	101.75	72,200
Aug 19, 2019	102.81	103.62	102.35	102.64	102.29	134,600
Aug 19, 2019	0.42 Dividend
Aug 16, 2019	100.23	102.22	100.23	102.06	101.29	86,500
Aug 15, 2019	99.97	100.50	99.02	99.63	98.88	101,300
Aug 14, 2019	102.00	102.00	99.78	99.87	99.12	142,400
Aug 13, 2019	100.12	103.94	99.89	102.32	101.55	156,000
Aug 12, 2019	102.21	102.21	100.86	101.05	100.29	73,800
Aug 09, 2019	103.91	104.10	102.86	102.97	102.20	90,000
Aug 08, 2019	102.53	104.04	102.09	104.02	103.24	170,600
Aug 07, 2019	100.78	102.20	98.93	101.84	101.07	144,600
Aug 06, 2019	100.30	102.34	100.10	102.15	101.38	134,700
Aug 05, 2019	103.29	103.57	99.25	100.01	99.26	169,500
Aug 02, 2019	104.12	105.26	103.20	104.56	103.77	157,300
Aug 01, 2019	105.34	106.35	104.49	104.90	104.11	229,000
Jul 31, 2019	106.31	106.77	104.76	105.35	104.56	294,200
Jul 30, 2019	105.07	106.14	104.17	106.03	105.23	184,600
Jul 29, 2019	105.55	106.06	104.23	105.61	104.82	172,300
Jul 26, 2019	105.56	106.40	105.10	105.68	104.89	237,400
Jul 25, 2019	109.90	109.90	104.59	104.90	104.11	275,500
Jul 24, 2019	108.57	110.66	108.53	110.38	109.55	162,400
Jul 23, 2019	107.11	109.23	106.79	109.13	108.31	104,100
Jul 22, 2019	107.01	108.03	105.75	106.50	105.70	149,300
Jul 19, 2019	106.64	108.42	106.36	107.02	106.22	98,100
Jul 18, 2019	106.09	106.80	105.63	106.80	106.00	64,900
Jul 17, 2019	107.23	108.24	106.27	106.30	105.50	80,900
Jul 16, 2019	106.59	108.39	106.59	107.36	106.55	137,400
Jul 15, 2019	107.00	107.89	106.32	106.71	105.91	156,200
Jul 12, 2019	103.53	107.02	103.53	106.67	105.87	166,900
Jul 11, 2019	103.53	103.99	102.76	103.62	102.84	114,200
Jul 10, 2019	103.12	103.76	102.44	103.42	102.64	109,400
Jul 09, 2019	103.06	103.93	102.19	102.77	102.00	90,800
Jul 08, 2019	103.77	104.49	102.84	103.71	102.93	114,600
Jul 05, 2019	103.63	104.43	102.81	104.29	103.51	54,600
Jul 03, 2019	103.93	104.46	103.08	104.13	103.35	42,400
Jul 02, 2019	104.61	104.77	102.29	103.50	102.72	157,900
Jul 01, 2019	106.36	107.85	104.22	105.23	104.44	153,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...