Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msa Safety Inc (NY: MSA )

181.01 -3.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.