Skip to main content

Msa Safety Inc (NY: MSA )

184.32 +4.91 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 172.39 173.59 171.53 171.58 192,242 +0.94(+0.55%)
Jun 29, 2023 167.26 171.14 167.26 170.65 137,623 +2.64(+1.57%)
Jun 28, 2023 166.06 168.23 165.20 168.00 112,283 +2.45(+1.48%)
Jun 27, 2023 162.43 165.86 161.79 165.56 200,172 +4.23(+2.62%)
Jun 26, 2023 159.90 162.44 159.68 161.32 131,561 +1.22(+0.76%)
Jun 23, 2023 160.93 161.61 159.48 160.10 323,110 -2.52(-1.55%)
Jun 22, 2023 162.83 165.82 161.46 162.62 192,660 -1.01(-0.61%)
Jun 21, 2023 160.53 164.21 159.66 163.62 227,964 +2.89(+1.80%)
Jun 20, 2023 158.74 162.21 158.14 160.73 243,843 +1.19(+0.75%)
Jun 16, 2023 160.28 160.80 156.12 159.54 504,515 +0.46(+0.29%)
Jun 15, 2023 156.76 159.49 156.37 159.08 240,894 +26.12(+19.64%)
May 08, 2023 132.06 133.00 130.91 132.96 80,413 +1.06(+0.81%)
May 05, 2023 126.83 132.36 126.83 131.90 170,495 +6.23(+4.96%)
May 04, 2023 136.00 136.27 124.58 125.66 202,784 -11.01(-8.05%)
May 03, 2023 130.60 138.19 130.60 136.67 245,742 +6.51(+5.00%)
May 02, 2023 124.66 130.76 120.47 130.17 295,052 +1.98(+1.54%)
May 01, 2023 127.52 128.66 127.06 128.19 84,713 +0.66(+0.52%)
Apr 28, 2023 126.75 128.65 126.75 127.53 95,263 +0.11(+0.08%)
Apr 27, 2023 125.64 127.65 125.64 127.42 45,244 +1.89(+1.50%)
Apr 26, 2023 125.76 128.22 125.31 125.54 78,994 -1.26(-0.99%)
Apr 25, 2023 127.98 129.57 126.80 126.80 71,179 -1.47(-1.15%)
Apr 24, 2023 128.15 129.20 127.38 128.27 52,108 -0.42(-0.33%)
Apr 21, 2023 129.04 129.94 127.70 128.69 66,441 +0.25(+0.19%)
Apr 20, 2023 129.17 130.48 128.12 128.45 62,202 -0.87(-0.67%)
Apr 19, 2023 129.91 129.91 128.49 129.31 53,259 +0.16(+0.12%)
Apr 18, 2023 129.84 130.11 129.07 129.15 56,243 -0.20(-0.15%)
Apr 17, 2023 128.82 129.94 128.60 129.35 46,395 +0.84(+0.65%)
Apr 14, 2023 129.23 130.81 128.00 128.51 48,989 -0.82(-0.63%)
Apr 13, 2023 129.83 130.50 128.15 129.33 95,591 -0.01(-0.01%)
Apr 12, 2023 129.79 130.04 128.75 129.34 64,947 +0.37(+0.29%)
Apr 11, 2023 129.65 130.26 128.63 128.97 69,473 +0.13(+0.10%)
Apr 10, 2023 128.30 129.62 127.66 128.84 90,747 +0.10(+0.08%)
Apr 06, 2023 128.65 129.16 127.69 128.74 109,084 +0.51(+0.40%)
Apr 05, 2023 128.49 129.35 127.63 128.23 368,092 -0.62(-0.48%)
Apr 04, 2023 131.07 131.07 128.25 128.85 122,504 -2.39(-1.82%)
Apr 03, 2023 131.62 132.63 130.56 131.24 96,751 +0.02(+0.01%)
Mar 31, 2023 130.81 131.23 130.27 131.22 99,816 +1.29(+0.99%)
Mar 30, 2023 130.82 131.15 129.80 129.93 69,837 -0.13(-0.10%)
Mar 29, 2023 130.58 130.69 129.09 130.06 86,760 +0.33(+0.26%)
Mar 28, 2023 128.69 129.87 128.69 129.72 87,572 +1.08(+0.84%)
Mar 27, 2023 128.99 129.59 128.46 128.64 72,186 +1.25(+0.98%)
Mar 24, 2023 125.91 127.59 125.88 127.39 96,345 +0.51(+0.40%)
Mar 23, 2023 127.77 129.84 125.75 126.88 130,232 -0.71(-0.55%)
Mar 22, 2023 130.81 131.12 127.53 127.59 119,642 -2.70(-2.07%)
Mar 21, 2023 131.26 132.39 129.06 130.29 134,804 +0.56(+0.43%)
Mar 20, 2023 127.59 130.66 127.45 129.73 102,323 +2.77(+2.18%)
Mar 17, 2023 130.73 131.02 125.98 126.96 281,359 -4.10(-3.13%)
Mar 16, 2023 128.22 131.58 127.81 131.06 119,381 +2.15(+1.67%)
Mar 15, 2023 129.23 130.31 127.06 128.91 130,618 -2.52(-1.91%)
Mar 14, 2023 130.98 133.07 129.49 131.42 151,948 +2.33(+1.80%)
Mar 13, 2023 129.45 130.83 128.75 129.09 107,624 -1.78(-1.36%)
Mar 10, 2023 133.64 133.64 130.43 130.87 150,645 -2.74(-2.05%)
Mar 09, 2023 136.06 136.33 133.61 133.62 138,116 -1.86(-1.37%)
Mar 08, 2023 133.87 135.54 133.09 135.47 228,926 +1.78(+1.33%)
Mar 07, 2023 134.00 134.34 133.31 133.69 109,278 -0.44(-0.33%)
Mar 06, 2023 133.06 134.26 131.56 134.14 111,495 +0.80(+0.60%)
Mar 03, 2023 133.19 133.87 131.81 133.34 64,130 +0.56(+0.42%)
Mar 02, 2023 130.67 133.52 129.74 132.78 67,733 +1.58(+1.21%)
Mar 01, 2023 131.56 132.69 130.28 131.20 83,463 -0.85(-0.65%)
Feb 28, 2023 131.66 135.69 131.66 132.05 146,591 +0.26(+0.20%)
Feb 27, 2023 132.98 133.77 131.62 131.79 76,939 -0.36(-0.28%)
Feb 24, 2023 130.33 132.50 129.23 132.15 114,123 +0.41(+0.31%)
Feb 23, 2023 131.94 132.56 128.74 131.74 149,789 +0.39(+0.30%)
Feb 22, 2023 131.69 133.71 130.55 131.35 70,686 -0.09(-0.07%)
Feb 21, 2023 137.32 137.32 131.15 131.43 90,388 -6.37(-4.62%)
Feb 17, 2023 137.95 139.22 136.86 137.80 206,478 +0.84(+0.62%)
Feb 16, 2023 134.89 140.23 129.93 136.96 143,979 +1.75(+1.29%)
Feb 15, 2023 133.50 136.27 133.47 135.21 121,475 +1.06(+0.79%)
Feb 14, 2023 135.50 135.50 132.99 134.15 75,494 -1.20(-0.89%)
Feb 13, 2023 133.72 135.41 133.37 135.35 53,448 +1.50(+1.12%)
Feb 10, 2023 132.74 134.19 132.59 133.84 83,359 +0.73(+0.54%)
Feb 09, 2023 134.26 134.89 133.05 133.12 87,627 -0.41(-0.31%)
Feb 08, 2023 134.24 134.78 133.19 133.53 55,568 -1.07(-0.79%)
Feb 07, 2023 133.69 134.69 132.09 134.60 129,158 -0.23(-0.17%)
Feb 06, 2023 136.34 136.84 134.73 134.82 84,688 -2.66(-1.94%)
Feb 03, 2023 137.58 138.54 136.23 137.49 88,244 -0.39(-0.28%)
Feb 02, 2023 136.33 137.95 135.59 137.88 134,429 +1.65(+1.21%)
Feb 01, 2023 132.90 136.99 132.90 136.22 113,906 +2.62(+1.96%)
Jan 31, 2023 130.94 134.69 130.70 133.61 550,726 +2.62(+2.00%)
Jan 30, 2023 131.28 132.79 130.42 130.99 92,004 -0.77(-0.59%)
Jan 27, 2023 131.27 131.81 130.09 131.76 60,650 +0.50(+0.38%)
Jan 26, 2023 130.65 131.39 128.80 131.27 95,033 +1.83(+1.42%)
Jan 25, 2023 127.51 130.23 126.09 129.43 116,474 +1.35(+1.06%)
Jan 24, 2023 128.22 129.63 127.56 128.08 150,862 -0.20(-0.15%)
Jan 23, 2023 129.50 129.71 127.91 128.28 88,203 -1.30(-1.01%)
Jan 20, 2023 127.77 129.60 126.53 129.58 117,637 +2.71(+2.14%)
Jan 19, 2023 129.31 129.69 126.87 126.87 83,183 -2.79(-2.15%)
Jan 18, 2023 131.99 133.84 128.81 129.66 102,964 -2.47(-1.87%)
Jan 17, 2023 131.76 132.87 131.45 132.13 105,777 -0.06(-0.04%)
Jan 13, 2023 130.67 132.74 129.72 132.19 76,928 +1.27(+0.97%)
Jan 12, 2023 130.29 131.37 128.97 130.91 162,898 +1.17(+0.90%)
Jan 11, 2023 130.53 130.98 129.62 129.75 128,049 -0.72(-0.56%)
Jan 10, 2023 131.22 132.51 129.55 130.47 155,814 +0.03(+0.02%)
Jan 09, 2023 137.64 139.10 130.35 130.44 187,056 -6.94(-5.06%)
Jan 06, 2023 140.09 140.09 137.30 137.39 137,324 -0.89(-0.65%)
Jan 05, 2023 139.51 140.24 137.26 138.28 205,267 -2.50(-1.77%)
Jan 04, 2023 140.78 141.94 139.62 140.78 129,238 +0.43(+0.31%)
Jan 03, 2023 141.90 143.34 139.07 140.35 111,377 -0.90(-0.64%)
Dec 30, 2022 140.24 141.62 139.38 141.25 128,570 -0.50(-0.35%)
Dec 29, 2022 138.67 141.98 138.51 141.75 72,515 +3.74(+2.71%)
Dec 28, 2022 139.35 139.79 137.73 138.00 76,097 -0.36(-0.26%)
Dec 27, 2022 138.59 138.97 137.29 138.37 73,801 +0.57(+0.41%)
Dec 23, 2022 137.32 138.35 136.31 137.80 76,939 +1.00(+0.73%)
Dec 22, 2022 135.38 136.98 133.69 136.80 119,630 +0.87(+0.64%)
Dec 21, 2022 134.10 136.17 133.45 135.93 120,547 +3.44(+2.60%)
Dec 20, 2022 129.23 132.95 128.40 132.49 170,268 +3.69(+2.87%)
Dec 19, 2022 128.64 130.13 127.81 128.80 102,620 +1.53(+1.20%)
Dec 16, 2022 128.26 129.87 126.86 127.27 251,336 -2.08(-1.61%)
Dec 15, 2022 130.65 131.14 128.80 129.35 94,332 -3.53(-2.65%)
Dec 14, 2022 133.97 134.15 131.07 132.87 102,112 -0.19(-0.14%)
Dec 13, 2022 134.06 135.68 130.88 133.06 102,177 +1.43(+1.09%)
Dec 12, 2022 132.00 132.47 130.77 131.63 57,274 -0.10(-0.07%)
Dec 09, 2022 131.96 132.18 130.77 131.73 88,095 -0.01(-0.01%)
Dec 08, 2022 131.23 132.57 130.34 131.74 98,854 +0.14(+0.10%)
Dec 07, 2022 134.09 134.99 131.02 131.60 134,107 -3.44(-2.55%)
Dec 06, 2022 136.08 136.45 134.11 135.04 73,663 -1.14(-0.83%)
Dec 05, 2022 137.30 137.30 135.41 136.17 45,723 -2.51(-1.81%)
Dec 02, 2022 137.11 140.29 137.11 138.68 55,889 +0.24(+0.17%)
Dec 01, 2022 139.31 140.35 136.85 138.45 63,640 +0.31(+0.23%)
Nov 30, 2022 134.69 138.15 133.06 138.13 154,459 +4.38(+3.27%)
Nov 29, 2022 134.46 135.17 133.12 133.75 100,120 -1.39(-1.03%)
Nov 28, 2022 138.18 139.05 135.15 135.15 65,168 -4.07(-2.93%)
Nov 25, 2022 138.05 140.08 138.05 139.22 32,105 +0.82(+0.59%)
Nov 23, 2022 137.19 139.85 136.21 138.40 114,290 +1.19(+0.87%)
Nov 22, 2022 137.14 137.54 135.19 137.20 84,770 +0.37(+0.27%)
Nov 21, 2022 135.87 137.06 135.52 136.83 100,963 +1.68(+1.24%)
Nov 18, 2022 135.73 135.81 133.88 135.16 242,258 +1.35(+1.01%)
Nov 17, 2022 132.98 134.33 132.20 133.80 143,816 -0.58(-0.43%)
Nov 16, 2022 133.64 134.55 132.24 134.38 125,605 +1.19(+0.89%)
Nov 15, 2022 137.14 137.28 133.09 133.20 190,500 -1.53(-1.13%)
Nov 14, 2022 136.04 136.99 134.11 134.72 111,314 -0.70(-0.51%)
Nov 11, 2022 133.93 136.56 133.76 135.42 153,453 +1.37(+1.02%)
Nov 10, 2022 134.89 136.06 132.58 134.05 157,170 +3.42(+2.62%)
Nov 09, 2022 129.89 131.24 129.45 130.63 98,899 -0.68(-0.52%)
Nov 08, 2022 131.53 132.95 129.17 131.32 88,048 +0.05(+0.04%)
Nov 07, 2022 129.96 131.40 128.39 131.27 90,608 +2.68(+2.08%)
Nov 04, 2022 128.19 129.37 126.60 128.59 62,652 +1.58(+1.25%)
Nov 03, 2022 126.78 128.19 124.18 127.01 88,699 -1.44(-1.12%)
Nov 02, 2022 130.91 131.66 127.46 128.45 104,189 -3.00(-2.28%)
Nov 01, 2022 131.61 133.22 130.85 131.45 110,528 +0.38(+0.29%)
Oct 31, 2022 128.88 131.14 127.41 131.06 301,868 +2.13(+1.65%)
Oct 28, 2022 128.88 131.29 124.54 128.94 156,430 +0.62(+0.49%)
Oct 27, 2022 119.52 135.93 116.33 128.31 330,991 +13.98(+12.23%)
Oct 26, 2022 116.17 116.17 113.65 114.33 117,433 -1.26(-1.09%)
Oct 25, 2022 113.98 116.06 113.63 115.59 109,425 +0.93(+0.81%)
Oct 24, 2022 115.00 115.80 114.06 114.66 68,272 +0.58(+0.50%)
Oct 21, 2022 112.70 114.56 110.87 114.09 91,730 +1.42(+1.26%)
Oct 20, 2022 114.51 114.83 111.67 112.66 93,827 -1.48(-1.30%)
Oct 19, 2022 115.18 115.77 112.97 114.14 105,936 -1.92(-1.66%)
Oct 18, 2022 116.55 117.18 114.99 116.07 95,468 +2.30(+2.03%)
Oct 17, 2022 112.54 114.81 112.24 113.76 83,034 +2.88(+2.60%)
Oct 14, 2022 114.61 114.62 110.53 110.88 82,184 -3.33(-2.91%)
Oct 13, 2022 109.90 115.05 109.82 114.21 76,959 +2.76(+2.48%)
Oct 12, 2022 113.47 113.62 111.45 111.45 113,643 -1.67(-1.48%)
Oct 11, 2022 111.90 113.82 111.06 113.12 125,097 +0.88(+0.78%)
Oct 10, 2022 112.42 113.50 110.83 112.24 97,913 -0.44(-0.39%)
Oct 07, 2022 113.87 113.94 111.43 112.68 131,654 -1.16(-1.02%)
Oct 06, 2022 114.94 115.21 113.59 113.84 56,029 -0.85(-0.74%)
Oct 05, 2022 113.43 115.73 113.35 114.69 63,299 -0.40(-0.35%)
Oct 04, 2022 111.74 115.18 111.74 115.09 65,534 +4.33(+3.90%)
Oct 03, 2022 107.58 111.34 107.58 110.77 76,791 +4.07(+3.82%)
Sep 30, 2022 108.11 110.54 106.43 106.69 112,609 -1.25(-1.16%)
Sep 29, 2022 109.00 109.00 106.67 107.94 99,769 -1.90(-1.73%)
Sep 28, 2022 108.49 110.74 107.43 109.85 68,018 +2.31(+2.15%)
Sep 27, 2022 110.66 110.98 106.18 107.53 111,637 -2.52(-2.29%)
Sep 26, 2022 109.12 110.79 108.52 110.05 143,081 +1.30(+1.19%)
Sep 23, 2022 109.61 109.71 108.17 108.75 75,547 -2.15(-1.94%)
Sep 22, 2022 113.46 113.46 110.80 110.90 100,074 -2.42(-2.14%)
Sep 21, 2022 115.99 116.46 113.05 113.33 66,154 -1.50(-1.31%)
Sep 20, 2022 115.02 115.40 113.64 114.83 63,993 -1.32(-1.13%)
Sep 19, 2022 113.70 116.72 113.49 116.15 71,979 +1.35(+1.17%)
Sep 16, 2022 115.56 115.84 113.96 114.80 202,038 -1.94(-1.66%)
Sep 15, 2022 116.78 117.84 115.51 116.74 74,482 -0.51(-0.43%)
Sep 14, 2022 117.57 118.67 116.23 117.25 88,279 -0.90(-0.76%)
Sep 13, 2022 119.54 120.83 117.56 118.15 78,457 -2.37(-1.97%)
Sep 12, 2022 120.02 121.01 119.45 120.52 50,047 +0.79(+0.66%)
Sep 09, 2022 116.62 119.99 116.59 119.73 84,050 +2.95(+2.52%)
Sep 08, 2022 115.43 117.51 114.85 116.78 60,903 +0.08(+0.07%)
Sep 07, 2022 114.24 117.00 114.24 116.70 69,384 +2.95(+2.59%)
Sep 06, 2022 113.79 114.38 112.02 113.75 67,575 +0.83(+0.74%)
Sep 02, 2022 116.01 116.01 112.36 112.92 78,989 -1.89(-1.65%)
Sep 01, 2022 115.21 115.21 113.14 114.82 58,963 -1.23(-1.06%)
Aug 31, 2022 117.61 117.61 115.62 116.05 67,571 -0.80(-0.68%)
Aug 30, 2022 118.72 118.72 115.89 116.85 56,820 -1.09(-0.93%)
Aug 29, 2022 117.78 118.45 116.46 117.94 49,282 -1.00(-0.84%)
Aug 26, 2022 124.55 124.55 118.89 118.94 51,508 -5.76(-4.62%)
Aug 25, 2022 123.93 124.70 123.39 124.70 41,590 +1.58(+1.28%)
Aug 24, 2022 122.53 123.85 122.26 123.12 44,033 +0.21(+0.17%)
Aug 23, 2022 124.42 125.95 122.04 122.90 88,431 -2.18(-1.74%)
Aug 22, 2022 126.99 128.59 124.79 125.08 72,651 -2.86(-2.24%)
Aug 19, 2022 128.93 128.93 126.69 127.94 106,560 -0.80(-0.62%)
Aug 18, 2022 128.24 129.05 127.56 128.74 104,786 +0.11(+0.08%)
Aug 17, 2022 129.26 129.32 128.04 128.63 60,702 -0.84(-0.65%)
Aug 16, 2022 128.43 129.75 127.75 129.47 93,232 +0.67(+0.52%)
Aug 15, 2022 127.14 129.26 127.00 128.80 70,176 +0.89(+0.70%)
Aug 12, 2022 126.37 128.00 124.92 127.91 78,490 +2.58(+2.06%)
Aug 11, 2022 123.92 126.53 123.92 125.33 67,435 +1.78(+1.44%)
Aug 10, 2022 123.73 125.13 121.93 123.55 119,438 +1.03(+0.84%)
Aug 09, 2022 124.80 124.80 121.92 122.52 133,936 -1.65(-1.33%)
Aug 08, 2022 124.13 125.13 123.40 124.17 65,005 +1.23(+1.00%)
Aug 05, 2022 121.72 123.42 121.72 122.94 53,818 -0.14(-0.11%)
Aug 04, 2022 123.73 123.90 122.72 123.08 67,968 -0.31(-0.25%)
Aug 03, 2022 122.39 124.84 122.39 123.39 62,786 +1.28(+1.05%)
Aug 02, 2022 123.90 125.61 121.49 122.10 120,121 -2.94(-2.35%)
Aug 01, 2022 125.17 126.10 123.67 125.04 96,237 +0.17(+0.14%)
Jul 29, 2022 121.03 125.76 119.45 124.87 249,113 +4.69(+3.90%)
Jul 28, 2022 128.09 128.09 119.17 120.18 153,681 -7.51(-5.88%)
Jul 27, 2022 126.48 128.50 125.39 127.69 132,161 +1.87(+1.48%)
Jul 26, 2022 125.22 125.99 124.23 125.82 116,387 +0.14(+0.11%)
Jul 25, 2022 126.22 126.26 124.70 125.68 105,498 +0.13(+0.10%)
Jul 22, 2022 125.28 126.17 124.53 125.56 42,115 +0.00(+0.00%)
Jul 21, 2022 123.40 125.61 123.31 125.56 58,444 +1.28(+1.03%)
Jul 20, 2022 123.97 124.38 123.31 124.27 102,991 +0.84(+0.68%)
Jul 19, 2022 119.95 123.51 119.53 123.44 76,200 +4.24(+3.56%)
Jul 18, 2022 120.76 120.81 118.89 119.19 87,186 -0.16(-0.13%)
Jul 15, 2022 119.18 119.69 117.95 119.35 64,803 +2.04(+1.74%)
Jul 14, 2022 116.25 117.62 115.11 117.31 71,571 -0.42(-0.36%)
Jul 13, 2022 118.17 118.61 114.79 117.72 75,901 -2.11(-1.76%)
Jul 12, 2022 120.27 121.35 118.48 119.84 92,020 -0.53(-0.44%)
Jul 11, 2022 119.41 120.47 119.29 120.37 132,983 +0.23(+0.19%)
Jul 08, 2022 120.18 120.72 119.02 120.14 71,892 -0.49(-0.40%)
Jul 07, 2022 119.50 121.03 119.50 120.62 55,516 +1.07(+0.89%)
Jul 06, 2022 119.27 120.09 118.92 119.55 122,510 -0.42(-0.35%)
Jul 05, 2022 116.68 120.33 116.61 119.97 111,809 +1.24(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.