Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MSA Safety Incorporated (MSA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.46-0.54 (-0.45%)
At close: 03:59PM EDT
120.60 +0.14 (+0.12%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022120.66121.62118.79120.46120.46105,562
May 13, 2022120.00121.85119.20121.00121.00151,700
May 12, 2022119.07119.92116.67119.38119.38166,800
May 11, 2022119.66122.37118.50119.08119.08261,300
May 10, 2022123.21123.21117.72119.34119.34176,200
May 09, 2022120.82123.24120.78122.09122.09122,800
May 06, 2022123.85124.15121.05122.31122.31146,400
May 05, 2022126.14126.75123.12124.13124.13116,600
May 04, 2022120.82127.30120.79127.22127.22224,500
May 03, 2022119.98121.55118.13120.93120.93185,000
May 02, 2022120.41122.06116.84118.73118.73210,600
Apr 29, 2022122.08122.08118.92120.69120.69526,800
Apr 28, 2022122.32124.52115.10121.70121.70261,700
Apr 27, 2022121.10123.57121.10121.45121.45164,700
Apr 26, 2022125.08125.51120.99121.64121.64201,500
Apr 25, 2022125.62127.12122.28126.46126.46198,700
Apr 22, 2022128.90130.92126.64127.15127.15192,600
Apr 21, 2022132.66133.62128.76129.91129.91117,200
Apr 20, 2022130.79133.25130.79131.10131.1089,700
Apr 19, 2022127.35130.51127.35129.94129.9489,600
Apr 18, 2022126.40127.37125.34127.09127.0985,300
Apr 14, 2022129.26130.63126.23126.40126.4075,900
Apr 13, 2022127.62130.82127.62129.02129.02113,500
Apr 12, 2022130.19131.00127.02127.49127.49132,700
Apr 11, 2022131.16131.95128.86129.07129.07101,500
Apr 08, 2022133.17135.55132.09132.17132.1790,000
Apr 07, 2022136.07136.07133.07133.72133.72125,200
Apr 06, 2022135.80136.71134.00136.55136.5579,900
Apr 05, 2022137.10138.65135.41136.97136.9784,400
Apr 04, 2022136.71136.71133.90136.47136.4768,200
Apr 01, 2022132.99137.57132.99137.38137.38149,500
Mar 31, 2022134.89136.84132.65132.70132.7075,700
Mar 30, 2022137.85137.85135.39136.20136.2070,300
Mar 29, 2022134.78138.13134.78137.29137.29102,900
Mar 28, 2022133.49134.80131.99133.70133.7074,700
Mar 25, 2022134.28134.28132.30134.06134.0669,800
Mar 24, 2022135.32135.32132.15133.55133.5556,100
Mar 23, 2022136.11136.11133.64134.18134.1857,100
Mar 22, 2022138.50140.46136.33136.54136.5472,200
Mar 21, 2022136.75137.60136.06137.52137.5259,100
Mar 18, 2022137.02138.04134.73136.62136.62178,600
Mar 17, 2022134.66137.67133.51137.07137.0762,900
Mar 16, 2022132.10135.19131.97135.14135.1485,300
Mar 15, 2022130.77133.25129.63131.23131.2380,900
Mar 14, 2022129.05130.47127.20129.61129.6190,800
Mar 11, 2022132.66132.66127.59128.04128.0482,400
Mar 10, 2022133.34134.44131.12132.30132.3070,300
Mar 09, 2022131.00136.44130.72135.58135.58117,100
Mar 08, 2022133.67134.05128.45128.64128.64114,100
Mar 07, 2022139.93139.93134.22134.54134.5464,400
Mar 04, 2022137.67141.07137.67139.98139.9863,300
Mar 03, 2022140.78141.17138.15139.57139.5766,200
Mar 02, 2022138.17140.99137.10139.75139.7577,500
Mar 01, 2022139.48139.94135.08136.89136.89130,300
Feb 28, 2022136.16139.76136.16139.10139.10104,400
Feb 25, 2022134.04138.02133.36138.01138.0187,500
Feb 24, 2022132.18134.25130.13133.65133.6595,900
Feb 23, 2022138.63138.63134.75135.07135.07150,000
Feb 22, 2022140.76140.76136.96138.21138.2197,000
Feb 18, 2022138.00141.82135.99140.22140.22132,600
Feb 17, 2022137.51138.06135.78136.14136.1466,700
Feb 16, 2022139.85139.85137.74138.94138.9488,900
Feb 15, 2022138.20139.97137.41139.51139.5174,200
Feb 14, 2022136.27137.91135.82136.60136.6080,000
Feb 11, 2022138.44139.60136.06136.94136.9475,900
Feb 11, 20220.44 Dividend
Feb 10, 2022137.81140.93137.01137.73137.2961,800
Feb 09, 2022138.84140.88138.79139.45139.0046,100
Feb 08, 2022136.13138.29135.87137.39136.9548,700
Feb 07, 2022136.26137.35135.17135.79135.3662,600
Feb 04, 2022135.46137.57133.41136.30135.8662,100
Feb 03, 2022138.09138.74135.90136.23135.7955,600
Feb 02, 2022138.90139.69137.97139.23138.7957,900
Feb 01, 2022138.29139.14136.27139.00138.5670,400
Jan 31, 2022133.49137.57133.49137.40136.96255,200
Jan 28, 2022131.67134.09129.46134.00133.5791,200
Jan 27, 2022135.97136.55131.23131.73131.3168,400
Jan 26, 2022137.39140.53132.35134.54134.11116,100
Jan 25, 2022137.57137.57132.85136.98136.54113,800
Jan 24, 2022135.83139.44133.35139.39138.94109,100
Jan 21, 2022141.31142.17137.72137.99137.5576,500
Jan 20, 2022142.85144.90141.10141.49141.0457,000
Jan 19, 2022145.45145.63142.72142.92142.4653,200
Jan 18, 2022145.17146.04143.88145.40144.9453,600
Jan 14, 2022148.04148.04145.03146.60146.1358,600
Jan 13, 2022146.06149.65145.35148.60148.1379,700
Jan 12, 2022145.53147.56143.58146.47146.0090,500
Jan 11, 2022143.59146.33142.89145.98145.5159,100
Jan 10, 2022146.20146.55143.28144.33143.8755,300
Jan 07, 2022145.33147.04145.33146.51146.0460,900
Jan 06, 2022146.07146.45144.21144.88144.4277,400
Jan 05, 2022149.52150.75146.12146.36145.8956,100
Jan 04, 2022148.28151.31147.53149.51149.0365,800
Jan 03, 2022151.14151.98147.13148.13147.6674,000
Dec 31, 2021150.97152.03150.52150.96150.4847,200
Dec 30, 2021152.70152.98150.25150.48150.0042,500
Dec 29, 2021152.57153.21151.95152.15151.6659,500
Dec 28, 2021149.88152.26149.88151.80151.3246,700
Dec 27, 2021148.09150.00147.38149.99149.5151,900
Dec 23, 2021147.52148.53145.75147.19146.7238,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement