NYSE - Nasdaq Real Time Price USD

MSA Safety Incorporated (MSA)

188.42 -2.30 (-1.21%)
As of 9:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 189.52 188.77 188.42 188.42 188.42 2,991
Apr 24, 2024 189.64 191.17 188.17 190.72 190.72 157,800
Apr 23, 2024 188.60 190.65 188.60 190.04 190.04 75,500
Apr 22, 2024 186.39 189.68 185.31 187.72 187.72 82,500
Apr 19, 2024 186.50 187.32 183.92 185.38 185.38 91,200
Apr 18, 2024 186.59 187.76 185.39 185.55 185.55 84,100
Apr 17, 2024 188.25 189.19 185.88 185.91 185.91 115,400
Apr 16, 2024 187.43 187.99 186.35 187.00 187.00 69,400
Apr 15, 2024 190.69 192.05 187.20 187.76 187.76 95,700
Apr 12, 2024 192.51 192.51 189.86 190.30 190.30 103,200
Apr 11, 2024 192.32 193.51 190.76 193.35 193.35 87,500
Apr 10, 2024 190.84 192.58 190.38 192.23 192.23 64,000
Apr 9, 2024 194.41 194.92 191.58 193.57 193.57 105,100
Apr 8, 2024 195.28 195.38 193.66 193.77 193.77 103,000
Apr 5, 2024 191.50 196.02 191.50 194.81 194.81 224,100
Apr 4, 2024 192.61 194.91 190.20 190.73 190.73 99,300
Apr 3, 2024 189.91 192.77 189.91 191.86 191.86 202,000
Apr 2, 2024 190.25 191.06 187.77 190.75 190.75 136,100
Apr 1, 2024 193.52 194.05 188.62 190.92 190.92 139,800
Mar 28, 2024 192.92 195.48 192.32 193.59 193.59 99,500
Mar 27, 2024 194.27 194.56 192.38 193.21 193.21 138,100
Mar 26, 2024 189.95 193.92 188.97 193.85 193.85 165,200
Mar 25, 2024 187.19 190.29 186.90 188.97 188.97 95,800
Mar 22, 2024 187.71 187.82 186.26 187.47 187.47 114,800
Mar 21, 2024 182.55 187.67 182.07 187.28 187.28 196,900
Mar 20, 2024 183.55 184.72 182.03 182.91 182.91 141,600
Mar 19, 2024 183.00 184.62 182.11 184.06 184.06 125,400
Mar 18, 2024 184.00 184.66 182.79 183.13 183.13 97,700
Mar 15, 2024 182.77 185.27 182.12 183.08 183.08 377,200
Mar 14, 2024 186.89 187.00 183.22 183.65 183.65 100,800
Mar 13, 2024 187.35 187.79 185.90 186.81 186.81 101,000
Mar 12, 2024 184.54 187.27 184.35 186.92 186.92 101,700
Mar 11, 2024 185.82 185.89 184.03 185.10 185.10 90,900
Mar 8, 2024 186.99 188.27 185.14 185.92 185.92 77,800
Mar 7, 2024 186.96 187.33 184.90 185.91 185.91 86,200
Mar 6, 2024 184.24 187.33 184.24 186.12 186.12 95,600
Mar 5, 2024 184.93 186.88 183.83 183.97 183.97 102,500
Mar 4, 2024 184.09 187.58 184.09 186.38 186.38 116,400
Mar 1, 2024 184.28 185.75 182.18 183.03 183.03 141,600
Feb 29, 2024 183.57 185.36 183.45 184.15 184.15 184,500
Feb 28, 2024 180.75 183.70 179.92 182.92 182.92 104,000
Feb 27, 2024 182.63 183.42 181.77 182.00 182.00 89,700
Feb 26, 2024 180.14 182.93 179.94 182.74 182.74 124,500
Feb 23, 2024 180.01 180.75 177.06 180.04 180.04 169,200
Feb 22, 2024 177.02 179.92 176.89 179.70 179.70 164,800
Feb 21, 2024 177.47 177.47 174.19 175.40 175.40 139,900
Feb 20, 2024 177.46 178.85 176.70 177.30 177.30 143,400
Feb 16, 2024 178.22 180.57 176.67 178.45 178.45 172,300
Feb 15, 2024 179.00 184.89 174.57 177.94 177.94 339,300
Feb 14, 2024 0.47 Dividend
Feb 14, 2024 175.32 176.60 174.45 176.48 176.48 266,500
Feb 13, 2024 174.79 177.55 173.75 175.05 174.58 169,700
Feb 12, 2024 178.37 178.53 176.73 177.48 177.00 181,900
Feb 9, 2024 174.35 178.13 173.67 178.09 177.61 169,400
Feb 8, 2024 171.58 174.04 171.12 173.97 173.50 131,800
Feb 7, 2024 170.34 172.05 169.65 171.06 170.60 121,700
Feb 6, 2024 167.22 171.10 167.18 169.62 169.16 266,900
Feb 5, 2024 168.00 168.00 166.10 166.85 166.40 99,500
Feb 2, 2024 166.16 168.78 166.03 168.66 168.21 91,600
Feb 1, 2024 165.74 168.09 164.05 167.55 167.10 150,100
Jan 31, 2024 167.85 168.15 164.80 165.03 164.59 347,100
Jan 30, 2024 167.72 168.67 166.84 167.54 167.09 125,400
Jan 29, 2024 165.33 168.14 164.65 167.82 167.37 98,700
Jan 26, 2024 166.80 167.05 165.86 166.08 165.63 79,000
Jan 25, 2024 168.16 168.26 164.78 166.02 165.57 98,800
Jan 24, 2024 168.52 168.72 166.29 167.44 166.99 133,000
Jan 23, 2024 168.01 168.11 166.27 167.74 167.29 134,000
Jan 22, 2024 163.13 167.22 163.13 167.07 166.62 194,600
Jan 19, 2024 164.50 164.50 161.76 162.90 162.46 67,800
Jan 18, 2024 162.00 163.92 161.12 163.61 163.17 101,100
Jan 17, 2024 161.64 162.58 160.02 161.63 161.20 74,500
Jan 16, 2024 163.76 164.64 162.42 163.00 162.56 93,200
Jan 12, 2024 166.85 167.46 164.24 165.11 164.67 110,900
Jan 11, 2024 164.99 169.96 164.18 165.75 165.30 127,600
Jan 10, 2024 164.48 165.87 164.46 165.52 165.08 71,500
Jan 9, 2024 163.20 165.35 163.00 164.48 164.04 84,800
Jan 8, 2024 161.61 164.82 160.75 164.77 164.33 121,200
Jan 5, 2024 162.56 163.52 160.96 161.09 160.66 257,400
Jan 4, 2024 165.51 166.51 163.03 163.73 163.29 317,000
Jan 3, 2024 166.32 167.43 164.66 165.07 164.63 196,800
Jan 2, 2024 167.62 169.31 166.92 167.94 167.49 145,800
Dec 29, 2023 168.92 169.61 168.11 168.83 168.38 96,300
Dec 28, 2023 168.51 169.10 167.16 168.81 168.36 84,500
Dec 27, 2023 168.74 169.77 167.41 168.89 168.44 109,600
Dec 26, 2023 167.10 168.98 165.51 168.25 167.80 131,200
Dec 22, 2023 167.55 168.33 165.54 167.10 166.65 95,100
Dec 21, 2023 163.71 166.29 162.04 166.28 165.83 195,800
Dec 20, 2023 166.21 166.69 163.47 163.54 163.10 172,300
Dec 19, 2023 166.84 169.89 165.37 166.24 165.79 234,000
Dec 18, 2023 166.89 168.69 166.13 166.50 166.05 152,800
Dec 15, 2023 169.55 169.86 164.77 165.29 164.85 443,000
Dec 14, 2023 171.87 174.12 169.02 169.13 168.68 150,000
Dec 13, 2023 169.35 170.21 167.84 170.17 169.71 185,100
Dec 12, 2023 169.56 170.95 168.50 169.31 168.86 119,200
Dec 11, 2023 170.90 171.02 168.79 169.35 168.90 98,300
Dec 8, 2023 171.82 172.44 169.49 170.95 170.49 73,300
Dec 7, 2023 170.68 171.38 169.21 171.32 170.86 128,200
Dec 6, 2023 174.70 175.02 170.89 170.99 170.53 90,900
Dec 5, 2023 176.05 176.05 172.20 173.89 173.42 75,400
Dec 4, 2023 176.26 179.43 176.26 176.78 176.31 141,800
Dec 1, 2023 173.58 176.82 172.76 176.37 175.90 117,200
Nov 30, 2023 171.25 174.66 170.72 174.14 173.67 263,700
Nov 29, 2023 168.14 170.52 166.53 170.20 169.74 141,400
Nov 28, 2023 167.85 168.57 166.03 166.98 166.53 89,700
Nov 27, 2023 166.44 168.42 165.37 168.07 167.62 111,400
Nov 24, 2023 166.00 168.19 166.00 166.75 166.30 19,100
Nov 22, 2023 165.45 167.32 163.58 166.19 165.74 66,100
Nov 21, 2023 166.81 167.41 164.62 165.23 164.79 81,100
Nov 20, 2023 166.06 168.65 166.06 167.74 167.29 86,100
Nov 17, 2023 166.83 168.67 165.59 166.73 166.28 102,000
Nov 16, 2023 165.49 166.61 164.82 165.83 165.38 116,000
Nov 15, 2023 165.64 166.92 164.90 165.98 165.53 153,300
Nov 14, 2023 0.47 Dividend
Nov 14, 2023 164.10 165.84 162.85 165.65 165.21 140,900
Nov 13, 2023 159.46 162.86 158.86 162.80 161.89 103,400
Nov 10, 2023 159.93 161.17 158.63 160.28 159.39 61,300
Nov 9, 2023 158.17 159.78 157.34 159.35 158.46 69,100
Nov 8, 2023 159.82 160.18 157.57 157.75 156.87 111,100
Nov 7, 2023 159.70 160.83 159.54 159.85 158.96 53,500
Nov 6, 2023 160.67 161.48 158.72 159.73 158.84 91,400
Nov 3, 2023 159.99 161.76 159.92 160.51 159.62 67,200
Nov 2, 2023 159.12 160.27 157.11 159.09 158.20 80,300
Nov 1, 2023 157.07 157.75 155.60 157.66 156.78 95,800
Oct 31, 2023 157.51 159.07 156.78 157.88 157.00 167,100
Oct 30, 2023 157.24 159.28 155.34 158.16 157.28 85,200
Oct 27, 2023 160.26 160.93 157.42 157.60 156.72 143,300
Oct 26, 2023 158.98 161.53 157.45 160.00 159.11 179,400
Oct 25, 2023 153.38 162.32 153.00 159.18 158.29 248,900
Oct 24, 2023 147.83 149.78 147.35 148.61 147.78 109,900
Oct 23, 2023 149.24 150.46 147.88 147.97 147.15 104,500
Oct 20, 2023 151.57 151.57 149.21 149.51 148.68 90,200
Oct 19, 2023 150.45 152.76 149.87 150.95 150.11 135,900
Oct 18, 2023 154.24 154.75 151.40 151.61 150.77 107,100
Oct 17, 2023 153.58 156.69 151.19 155.77 154.90 209,700
Oct 16, 2023 154.63 156.05 153.74 154.40 153.54 80,400
Oct 13, 2023 155.00 155.00 152.79 153.03 152.18 67,200
Oct 12, 2023 156.83 156.83 152.40 154.58 153.72 88,200
Oct 11, 2023 156.63 158.66 155.50 156.17 155.30 136,300
Oct 10, 2023 156.63 158.11 155.57 155.78 154.91 156,200
Oct 9, 2023 156.12 156.70 155.09 156.05 155.18 102,000
Oct 6, 2023 156.93 158.03 156.19 156.71 155.84 167,600
Oct 5, 2023 157.61 158.63 157.38 157.89 157.01 85,200
Oct 4, 2023 154.54 157.82 154.35 157.75 156.87 139,300
Oct 3, 2023 154.25 156.06 154.07 155.05 154.19 65,700
Oct 2, 2023 157.16 157.43 155.13 155.30 154.44 94,000
Sep 29, 2023 160.34 160.34 157.40 157.65 156.77 131,700
Sep 28, 2023 158.73 160.65 158.45 159.36 158.47 133,700
Sep 27, 2023 158.87 160.41 157.69 158.08 157.20 151,300
Sep 26, 2023 162.73 163.29 158.78 159.00 158.12 140,600
Sep 25, 2023 163.31 165.45 161.82 162.38 161.48 93,700
Sep 22, 2023 165.06 166.17 164.01 164.07 163.16 87,400
Sep 21, 2023 166.72 166.72 164.28 165.46 164.54 69,000
Sep 20, 2023 169.38 169.87 166.45 166.94 166.01 81,100
Sep 19, 2023 170.97 171.09 168.56 168.67 167.73 92,100
Sep 18, 2023 172.88 174.37 171.35 171.44 170.49 70,600
Sep 15, 2023 173.44 175.41 171.41 172.38 171.42 313,400
Sep 14, 2023 173.27 175.57 172.01 174.46 173.49 142,200
Sep 13, 2023 173.28 173.49 170.16 172.93 171.97 139,900
Sep 12, 2023 172.55 175.34 172.55 172.87 171.91 66,300
Sep 11, 2023 170.83 173.54 170.74 173.06 172.10 85,300
Sep 8, 2023 172.88 173.99 171.44 171.58 170.63 94,900
Sep 7, 2023 176.66 176.66 171.39 172.64 171.68 155,400
Sep 6, 2023 175.63 178.42 175.55 175.85 174.87 74,800
Sep 5, 2023 184.04 184.04 174.89 175.72 174.74 112,300
Sep 1, 2023 183.48 185.57 183.48 185.02 183.99 64,400
Aug 31, 2023 182.71 184.11 181.98 182.68 181.66 70,700
Aug 30, 2023 180.93 183.08 180.93 181.81 180.80 65,500
Aug 29, 2023 179.67 181.64 179.48 180.86 179.85 82,700
Aug 28, 2023 180.48 183.53 179.78 180.05 179.05 61,800
Aug 25, 2023 179.31 181.65 178.97 180.45 179.45 149,600
Aug 24, 2023 179.40 180.89 177.60 177.87 176.88 103,000
Aug 23, 2023 177.11 179.20 176.00 179.17 178.17 63,200
Aug 22, 2023 176.41 176.69 175.27 175.43 174.45 66,900
Aug 21, 2023 174.08 175.82 173.96 175.23 174.25 89,600
Aug 18, 2023 173.86 176.07 172.78 174.62 173.65 318,000
Aug 17, 2023 177.13 178.06 173.42 173.68 172.71 139,000
Aug 16, 2023 176.80 179.21 176.80 177.32 176.33 98,600
Aug 15, 2023 0.47 Dividend
Aug 15, 2023 178.15 178.16 176.29 176.80 175.82 112,700
Aug 14, 2023 177.96 179.81 176.70 179.05 177.59 86,200
Aug 11, 2023 175.04 178.31 174.00 178.22 176.76 165,000
Aug 10, 2023 175.31 176.40 173.31 175.40 173.97 130,000
Aug 9, 2023 175.98 177.82 174.80 175.31 173.88 82,400
Aug 8, 2023 175.81 177.51 174.36 176.67 175.23 148,700
Aug 7, 2023 176.01 177.51 175.52 175.83 174.39 169,300
Aug 4, 2023 178.00 179.00 175.71 176.18 174.74 119,000
Aug 3, 2023 180.72 180.72 176.84 178.54 177.08 157,300
Aug 2, 2023 179.45 185.56 178.53 182.20 180.71 285,800
Aug 1, 2023 169.06 180.30 167.93 179.82 178.35 327,600
Jul 31, 2023 166.20 167.00 165.64 166.00 164.64 490,700
Jul 28, 2023 166.20 167.37 162.73 166.88 165.52 90,500
Jul 27, 2023 167.69 169.54 165.00 165.93 164.57 91,200
Jul 26, 2023 167.08 168.77 165.92 166.50 165.14 126,600
Jul 25, 2023 165.93 167.89 165.42 167.76 166.39 108,000
Jul 24, 2023 166.81 168.84 166.43 167.37 166.00 87,400
Jul 21, 2023 167.95 168.28 167.09 167.14 165.77 84,900
Jul 20, 2023 170.19 171.56 166.34 167.50 166.13 132,600
Jul 19, 2023 169.33 169.42 165.85 168.99 167.61 166,500
Jul 18, 2023 168.22 171.22 168.22 169.54 168.15 131,000
Jul 17, 2023 165.74 168.21 164.97 167.96 166.59 98,800
Jul 14, 2023 169.10 169.34 166.02 166.28 164.92 136,600
Jul 13, 2023 169.41 169.84 168.36 169.42 168.04 90,200
Jul 12, 2023 170.98 171.53 168.10 168.61 167.23 140,700
Jul 11, 2023 167.77 169.31 166.85 168.98 167.60 93,900
Jul 10, 2023 165.28 168.67 165.28 167.17 165.80 185,800
Jul 7, 2023 164.01 169.05 163.20 164.67 163.32 351,200
Jul 6, 2023 166.76 166.94 163.58 164.48 163.14 292,200
Jul 5, 2023 168.69 169.40 166.81 167.77 166.40 192,300
Jul 3, 2023 173.37 174.15 168.87 169.63 168.24 147,100
Jun 30, 2023 174.78 176.00 173.91 173.96 172.54 189,500
Jun 29, 2023 169.58 173.51 169.58 173.01 171.60 135,700
Jun 28, 2023 168.36 170.56 167.49 170.33 168.94 110,700
Jun 27, 2023 164.68 168.16 164.03 167.85 166.48 197,400
Jun 26, 2023 162.12 164.69 161.89 163.56 162.22 129,800
Jun 23, 2023 163.16 163.85 161.69 162.32 160.99 317,800
Jun 22, 2023 165.09 168.12 163.70 164.87 163.52 190,000
Jun 21, 2023 162.75 166.49 161.87 165.89 164.53 224,800
Jun 20, 2023 160.94 164.46 160.33 162.96 161.63 240,500
Jun 16, 2023 162.50 163.03 158.29 161.75 160.43 497,600
Jun 15, 2023 158.93 161.70 158.54 161.28 159.96 237,600
Jun 14, 2023 157.62 159.57 157.18 159.54 158.24 195,500
Jun 13, 2023 155.01 157.82 154.71 157.55 156.26 129,100
Jun 12, 2023 154.84 155.90 152.93 155.04 153.77 275,800
Jun 9, 2023 147.51 154.73 147.05 154.15 152.89 320,100
Jun 8, 2023 147.16 148.95 146.65 147.98 146.77 108,100
Jun 7, 2023 144.71 147.76 144.29 147.17 145.97 133,500
Jun 6, 2023 142.60 145.51 142.60 143.98 142.80 89,200
Jun 5, 2023 141.85 142.65 139.01 141.61 140.45 123,600
Jun 2, 2023 139.97 143.41 139.97 142.85 141.68 113,300
Jun 1, 2023 138.58 139.28 136.44 139.16 138.02 81,400
May 31, 2023 140.87 140.87 137.27 137.56 136.44 122,200
May 30, 2023 141.70 142.53 140.32 141.25 140.10 70,600
May 26, 2023 138.07 141.28 138.07 141.15 140.00 89,300
May 25, 2023 142.79 143.19 137.90 138.32 137.19 88,800
May 24, 2023 143.46 143.52 142.27 142.82 141.65 107,600
May 23, 2023 143.87 145.39 142.18 143.31 142.14 94,000
May 22, 2023 144.00 145.35 143.40 144.71 143.53 99,500
May 19, 2023 146.19 147.75 142.68 143.63 142.46 103,000
May 18, 2023 143.21 145.49 143.20 145.11 143.92 82,500
May 17, 2023 142.55 144.13 140.55 143.74 142.57 107,700
May 16, 2023 142.26 144.15 141.43 142.51 141.35 114,600
May 15, 2023 0.47 Dividend
May 15, 2023 142.78 143.21 141.31 143.07 141.90 115,400
May 12, 2023 142.37 143.83 140.45 143.47 141.83 177,100
May 11, 2023 140.42 142.79 139.79 141.79 140.17 138,600
May 10, 2023 138.00 141.68 136.78 141.46 139.84 151,300
May 9, 2023 134.98 138.49 134.26 137.78 136.21 132,500
May 8, 2023 134.36 135.31 133.19 135.27 133.72 79,000
May 5, 2023 129.04 134.66 129.04 134.19 132.66 167,600
May 4, 2023 138.36 138.64 126.75 127.85 126.39 199,300
May 3, 2023 132.87 140.59 132.87 139.05 137.46 241,500
May 2, 2023 126.83 133.03 122.57 132.43 130.92 290,000
May 1, 2023 129.74 130.90 129.27 130.42 128.93 85,500
Apr 28, 2023 128.96 130.89 128.96 129.75 128.27 93,600
Apr 27, 2023 127.82 129.87 127.82 129.64 128.16 44,500
Apr 26, 2023 127.95 130.45 127.50 127.72 126.26 77,600
Apr 25, 2023 130.21 131.82 129.00 129.00 127.53 68,500

Related Tickers

ALLE Allegion plc
126.64
+0.08%
 
MG Mistras Group, Inc.
8.80
-1.51%
 
BCO The Brink's Company
87.91
-1.37%
 
BRC Brady Corporation
59.07
-0.97%
 
REZI Resideo Technologies, Inc.
19.51
-1.51%
 
ADT ADT Inc.
6.45
+1.02%
 
NSSC Napco Security Technologies, Inc.
43.15
-1.94%
 
CXW CoreCivic, Inc.
14.91
-1.39%
 
NL NL Industries, Inc.
7.94
-0.58%
 
LDDFF Liberty Defense Holdings, Ltd.
0.1375
-2.10%