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

Msa Safety Inc (NY: MSA )

189.03 -0.75 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 29, 2023 168.01 168.70 167.21 167.92 96,778 +0.02(+0.01%)
Dec 28, 2023 167.60 168.19 166.26 167.90 85,005 -0.08(-0.05%)
Dec 27, 2023 167.83 168.86 166.51 167.98 110,195 +0.64(+0.38%)
Dec 26, 2023 166.20 168.07 164.62 167.35 131,872 +1.14(+0.69%)
Dec 22, 2023 166.65 167.43 164.65 166.20 95,656 +0.82(+0.49%)
Dec 21, 2023 162.83 165.40 161.17 165.39 196,851 +2.72(+1.68%)
Dec 20, 2023 165.32 165.79 162.59 162.66 173,261 -2.69(-1.62%)
Dec 19, 2023 165.94 168.98 164.48 165.35 235,237 -0.26(-0.16%)
Dec 18, 2023 165.99 167.78 165.23 165.60 153,670 +1.20(+0.73%)
Dec 15, 2023 168.64 168.95 163.88 164.40 445,577 -3.82(-2.27%)
Dec 14, 2023 170.95 173.18 168.11 168.22 150,806 -1.03(-0.61%)
Dec 13, 2023 168.44 169.29 166.94 169.25 186,089 +0.85(+0.51%)
Dec 12, 2023 168.65 170.03 167.59 168.40 119,840 -0.04(-0.02%)
Dec 11, 2023 169.98 170.10 167.88 168.44 98,784 -1.59(-0.94%)
Dec 08, 2023 170.90 171.51 168.58 170.03 73,662 -0.37(-0.22%)
Dec 07, 2023 169.76 170.45 168.29 170.40 128,917 +0.33(+0.19%)
Dec 06, 2023 173.76 174.08 169.97 170.07 91,356 -2.88(-1.67%)
Dec 05, 2023 175.10 175.10 171.27 172.96 75,777 -2.88(-1.64%)
Dec 04, 2023 175.31 178.47 175.31 175.83 142,601 +0.41(+0.23%)
Dec 01, 2023 172.65 175.87 171.83 175.42 117,832 +2.22(+1.28%)
Nov 30, 2023 170.33 173.72 169.80 173.20 265,167 +3.92(+2.32%)
Nov 29, 2023 167.24 169.60 165.63 169.28 142,162 +3.20(+1.93%)
Nov 28, 2023 166.95 167.66 165.14 166.08 90,230 -1.09(-0.65%)
Nov 27, 2023 165.54 167.51 164.48 167.17 112,044 +1.31(+0.79%)
Nov 24, 2023 165.11 167.29 165.11 165.85 19,252 +0.56(+0.34%)
Nov 22, 2023 164.56 166.42 162.70 165.30 66,443 +0.95(+0.58%)
Nov 21, 2023 165.91 166.51 163.74 164.34 81,515 -2.50(-1.50%)
Nov 20, 2023 165.17 167.74 165.17 166.84 86,573 +1.00(+0.61%)
Nov 17, 2023 165.93 167.76 164.70 165.83 102,568 +0.90(+0.54%)
Nov 16, 2023 164.60 165.71 163.93 164.94 116,674 -0.15(-0.09%)
Nov 15, 2023 164.75 166.02 164.01 165.09 154,093 +0.33(+0.20%)
Nov 14, 2023 163.22 164.95 161.97 164.76 141,635 +3.30(+2.05%)
Nov 13, 2023 158.15 161.52 157.55 161.46 104,246 +2.50(+1.57%)
Nov 10, 2023 158.61 159.84 157.32 158.96 61,811 +0.92(+0.58%)
Nov 09, 2023 156.87 158.46 156.04 158.04 69,656 +1.59(+1.01%)
Nov 08, 2023 158.50 158.86 156.27 156.45 112,058 -2.08(-1.31%)
Nov 07, 2023 158.38 159.50 158.23 158.53 53,905 +0.12(+0.08%)
Nov 06, 2023 159.34 160.15 157.41 158.41 92,182 -0.77(-0.49%)
Nov 03, 2023 158.67 160.43 158.60 159.19 67,805 +1.41(+0.89%)
Nov 02, 2023 157.81 158.95 155.81 157.78 80,929 +1.42(+0.91%)
Nov 01, 2023 155.78 156.45 154.32 156.36 96,608 -0.22(-0.14%)
Oct 31, 2023 156.21 157.76 155.49 156.58 168,444 -0.28(-0.18%)
Oct 30, 2023 155.94 157.97 154.06 156.86 85,941 +0.56(+0.36%)
Oct 27, 2023 158.94 159.60 156.12 156.30 144,456 -2.38(-1.50%)
Oct 26, 2023 157.67 160.20 156.15 158.68 180,895 +0.81(+0.51%)
Oct 25, 2023 152.12 160.98 151.74 157.87 251,005 +10.48(+7.11%)
Oct 24, 2023 146.61 148.54 146.13 147.38 110,815 +0.63(+0.43%)
Oct 23, 2023 148.01 149.22 146.66 146.75 105,384 -1.53(-1.03%)
Oct 20, 2023 150.32 150.32 147.98 148.28 90,946 -1.43(-0.95%)
Oct 19, 2023 149.21 151.50 148.63 149.71 137,065 -0.66(-0.44%)
Oct 18, 2023 152.97 153.47 150.31 150.36 108,031 -4.12(-2.67%)
Oct 17, 2023 152.31 155.40 149.94 154.49 211,492 +1.36(+0.89%)
Oct 16, 2023 153.35 154.76 152.47 153.13 81,115 +1.36(+0.90%)
Oct 13, 2023 153.72 153.72 151.53 151.77 67,744 -1.54(-1.00%)
Oct 12, 2023 155.54 155.54 151.14 153.31 88,895 -1.58(-1.02%)
Oct 11, 2023 155.34 157.35 154.22 154.88 137,419 +0.39(+0.25%)
Oct 10, 2023 155.34 156.81 154.29 154.50 157,450 -0.27(-0.17%)
Oct 09, 2023 154.83 155.41 153.81 154.76 102,825 -0.66(-0.42%)
Oct 06, 2023 155.64 156.73 154.90 155.42 169,026 -1.17(-0.75%)
Oct 05, 2023 156.31 157.32 156.08 156.59 85,939 +0.14(+0.09%)
Oct 04, 2023 153.26 156.52 153.08 156.45 140,468 +2.68(+1.74%)
Oct 03, 2023 152.98 154.77 152.80 153.77 66,239 -0.25(-0.16%)
Oct 02, 2023 155.86 156.13 153.85 154.02 94,827 -2.33(-1.49%)
Sep 29, 2023 159.02 159.02 156.10 156.35 132,788 -1.70(-1.07%)
Sep 28, 2023 157.42 159.32 157.14 158.05 134,815 +1.27(+0.81%)
Sep 27, 2023 157.56 159.08 156.39 156.78 152,595 -0.91(-0.58%)
Sep 26, 2023 161.39 161.94 157.47 157.69 141,742 -3.35(-2.08%)
Sep 25, 2023 161.96 162.11 160.49 161.04 94,495 -1.68(-1.03%)
Sep 22, 2023 163.70 164.79 162.66 162.72 88,107 -1.38(-0.84%)
Sep 21, 2023 165.34 165.34 162.93 164.09 69,612 -1.47(-0.89%)
Sep 20, 2023 167.98 168.47 165.08 165.56 81,798 -1.72(-1.03%)
Sep 19, 2023 169.56 169.68 167.17 167.28 92,850 -2.75(-1.62%)
Sep 18, 2023 171.45 172.93 169.94 170.03 71,205 -0.93(-0.55%)
Sep 15, 2023 172.01 173.96 170.00 170.96 316,681 -2.06(-1.19%)
Sep 14, 2023 171.84 174.12 170.59 173.02 143,343 +1.52(+0.88%)
Sep 13, 2023 171.85 172.06 168.76 171.50 141,047 +0.06(+0.03%)
Sep 12, 2023 171.13 173.89 171.13 171.44 66,802 -0.19(-0.11%)
Sep 11, 2023 169.42 172.11 169.33 171.63 85,972 +1.47(+0.86%)
Sep 08, 2023 171.45 172.56 170.03 170.16 95,641 -1.05(-0.61%)
Sep 07, 2023 175.20 175.20 169.98 171.22 156,673 -3.18(-1.83%)
Sep 06, 2023 174.18 176.95 174.10 174.40 75,450 +0.13(+0.07%)
Sep 05, 2023 182.52 182.52 173.45 174.27 113,239 -9.22(-5.03%)
Sep 01, 2023 181.97 184.04 181.97 183.49 64,921 +2.32(+1.28%)
Aug 31, 2023 181.20 182.59 180.48 181.17 71,321 +0.86(+0.48%)
Aug 30, 2023 179.44 181.57 179.44 180.31 66,000 +0.94(+0.53%)
Aug 29, 2023 178.19 180.14 178.00 179.37 83,437 +0.80(+0.45%)
Aug 28, 2023 178.99 182.02 178.30 178.56 62,330 -0.40(-0.22%)
Aug 25, 2023 177.83 180.15 177.49 178.96 150,819 +2.56(+1.45%)
Aug 24, 2023 177.92 179.39 176.13 176.40 103,828 -1.29(-0.73%)
Aug 23, 2023 175.64 177.72 174.54 177.69 63,698 +3.71(+2.13%)
Aug 22, 2023 174.96 175.23 173.82 173.98 67,478 +0.20(+0.11%)
Aug 21, 2023 172.64 174.37 172.52 173.78 90,437 +0.60(+0.35%)
Aug 18, 2023 172.43 174.62 171.35 173.18 320,666 +0.93(+0.54%)
Aug 17, 2023 175.67 176.59 171.99 172.25 140,128 -3.61(-2.05%)
Aug 16, 2023 175.34 177.73 175.34 175.86 99,489 +0.52(+0.29%)
Aug 15, 2023 176.68 176.69 174.84 175.34 113,683 -1.76(-1.00%)
Aug 14, 2023 176.03 177.86 174.78 177.11 87,177 +0.82(+0.47%)
Aug 11, 2023 173.14 176.38 172.11 176.29 166,761 +2.79(+1.61%)
Aug 10, 2023 173.41 174.49 171.43 173.50 131,458 +0.09(+0.05%)
Aug 09, 2023 174.07 175.89 172.90 173.41 83,328 -1.34(-0.77%)
Aug 08, 2023 173.90 175.58 172.47 174.75 150,331 +0.83(+0.48%)
Aug 07, 2023 174.10 175.58 173.62 173.92 171,178 -0.35(-0.20%)
Aug 04, 2023 176.07 177.05 173.80 174.27 120,287 -2.34(-1.32%)
Aug 03, 2023 178.76 178.76 174.92 176.60 159,015 -3.62(-2.01%)
Aug 02, 2023 177.50 183.55 176.59 180.22 288,907 +2.35(+1.32%)
Aug 01, 2023 167.23 178.34 166.11 177.87 331,199 +13.67(+8.33%)
Jul 31, 2023 164.40 165.19 163.84 164.20 496,057 -0.87(-0.53%)
Jul 28, 2023 164.40 165.55 160.96 165.07 91,487 +0.94(+0.57%)
Jul 27, 2023 165.87 167.70 163.21 164.13 92,215 -0.56(-0.34%)
Jul 26, 2023 165.27 166.94 164.12 164.69 128,021 -1.25(-0.75%)
Jul 25, 2023 164.13 166.07 163.62 165.94 109,229 +0.39(+0.23%)
Jul 24, 2023 165.00 167.01 164.62 165.55 88,374 +0.23(+0.14%)
Jul 21, 2023 166.13 166.45 165.28 165.33 85,803 -0.36(-0.22%)
Jul 20, 2023 168.34 169.70 164.53 165.68 134,100 -1.47(-0.88%)
Jul 19, 2023 167.49 167.58 164.05 167.16 168,338 -0.54(-0.32%)
Jul 18, 2023 166.40 169.36 166.40 167.70 132,470 +1.56(+0.94%)
Jul 17, 2023 163.94 166.38 163.18 166.14 99,920 +1.66(+1.01%)
Jul 14, 2023 167.26 167.50 164.21 164.48 138,082 -3.11(-1.85%)
Jul 13, 2023 167.57 168.00 166.53 167.58 91,229 +0.80(+0.48%)
Jul 12, 2023 169.12 169.67 166.28 166.78 142,264 -0.36(-0.22%)
Jul 11, 2023 165.95 167.47 165.04 167.15 94,952 +1.79(+1.08%)
Jul 10, 2023 163.49 166.84 163.49 165.36 187,815 +2.47(+1.52%)
Jul 07, 2023 162.23 167.22 161.43 162.88 355,050 +0.19(+0.12%)
Jul 06, 2023 164.95 165.13 161.81 162.69 295,371 -3.25(-1.96%)
Jul 05, 2023 166.86 167.56 165.00 165.95 194,397 -1.84(-1.10%)
Jul 03, 2023 171.49 172.26 167.04 167.79 148,753 -4.28(-2.49%)
Jun 30, 2023 172.88 174.09 172.02 172.07 191,694 +0.94(+0.55%)
Jun 29, 2023 167.74 171.63 167.74 171.13 137,231 +2.65(+1.57%)
Jun 28, 2023 166.53 168.71 165.67 168.48 111,963 +2.45(+1.48%)
Jun 27, 2023 162.89 166.34 162.25 166.03 199,602 +4.24(+2.62%)
Jun 26, 2023 160.36 162.90 160.13 161.78 131,186 +1.23(+0.76%)
Jun 23, 2023 161.39 162.07 159.94 160.56 322,189 -2.52(-1.55%)
Jun 22, 2023 163.30 166.30 161.92 163.08 192,111 -1.01(-0.61%)
Jun 21, 2023 160.98 164.68 160.11 164.09 227,315 +2.90(+1.80%)
Jun 20, 2023 159.19 162.68 158.59 161.19 243,149 +1.20(+0.75%)
Jun 16, 2023 160.74 161.26 156.57 160.00 503,078 +0.47(+0.29%)
Jun 15, 2023 157.21 159.94 156.81 159.53 240,208 +26.19(+19.64%)
May 08, 2023 132.44 133.38 131.28 133.34 80,184 +1.06(+0.80%)
May 05, 2023 127.20 132.74 127.20 132.27 170,009 +6.25(+4.96%)
May 04, 2023 136.38 136.66 124.94 126.02 202,206 -11.04(-8.05%)
May 03, 2023 130.97 138.58 130.97 137.06 245,041 +6.52(+5.00%)
May 02, 2023 125.02 131.13 120.82 130.54 294,212 +1.98(+1.54%)
May 01, 2023 127.89 129.03 127.42 128.56 84,471 +0.66(+0.52%)
Apr 28, 2023 127.12 129.02 127.12 127.90 94,992 +0.11(+0.08%)
Apr 27, 2023 125.99 128.01 125.99 127.79 45,115 +1.89(+1.50%)
Apr 26, 2023 126.12 128.59 125.67 125.89 78,769 -1.26(-0.99%)
Apr 25, 2023 128.35 129.94 127.16 127.16 70,977 -1.48(-1.15%)
Apr 24, 2023 128.52 129.57 127.75 128.64 51,960 -0.42(-0.33%)
Apr 21, 2023 129.40 130.31 128.06 129.06 66,252 +0.25(+0.19%)
Apr 20, 2023 129.54 130.85 128.49 128.81 62,025 -0.87(-0.67%)
Apr 19, 2023 130.28 130.28 128.85 129.68 53,107 +0.16(+0.12%)
Apr 18, 2023 130.21 130.48 129.44 129.52 56,083 -0.20(-0.15%)
Apr 17, 2023 129.19 130.31 128.97 129.72 46,262 +0.84(+0.65%)
Apr 14, 2023 129.60 131.18 128.37 128.88 48,849 -0.82(-0.63%)
Apr 13, 2023 130.20 130.87 128.52 129.70 95,318 -0.01(-0.01%)
Apr 12, 2023 130.16 130.41 129.12 129.71 64,762 +0.38(+0.29%)
Apr 11, 2023 130.02 130.63 129.00 129.34 69,275 +0.13(+0.10%)
Apr 10, 2023 128.66 129.99 128.02 129.21 90,488 +0.10(+0.08%)
Apr 06, 2023 129.02 129.53 128.05 129.11 108,774 +0.51(+0.40%)
Apr 05, 2023 128.85 129.72 128.00 128.60 367,044 -0.62(-0.48%)
Apr 04, 2023 131.44 131.44 128.62 129.22 122,155 -2.39(-1.82%)
Apr 03, 2023 132.00 133.01 130.93 131.61 96,476 +0.02(+0.01%)
Mar 31, 2023 131.18 131.60 130.65 131.59 99,532 +1.29(+0.99%)
Mar 30, 2023 131.20 131.52 130.17 130.30 69,638 -0.13(-0.10%)
Mar 29, 2023 130.95 131.06 129.45 130.43 86,513 +0.34(+0.26%)
Mar 28, 2023 129.06 130.24 129.06 130.09 87,322 +1.08(+0.84%)
Mar 27, 2023 129.35 129.96 128.82 129.01 71,980 +1.25(+0.98%)
Mar 24, 2023 126.27 127.95 126.23 127.76 96,070 +0.51(+0.40%)
Mar 23, 2023 128.13 130.21 126.11 127.25 129,861 -0.71(-0.55%)
Mar 22, 2023 131.18 131.49 127.90 127.95 119,301 -2.71(-2.07%)
Mar 21, 2023 131.63 132.77 129.43 130.67 134,420 +0.56(+0.43%)
Mar 20, 2023 127.95 131.03 127.81 130.10 102,031 +2.78(+2.18%)
Mar 17, 2023 131.10 131.40 126.34 127.33 280,558 -4.11(-3.13%)
Mar 16, 2023 128.59 131.96 128.17 131.44 119,041 +2.16(+1.67%)
Mar 15, 2023 129.60 130.69 127.42 129.28 130,246 -2.52(-1.92%)
Mar 14, 2023 131.36 133.46 129.86 131.80 151,515 +2.34(+1.80%)
Mar 13, 2023 129.82 131.21 129.12 129.46 107,318 -1.78(-1.36%)
Mar 10, 2023 134.02 134.02 130.80 131.25 150,216 -2.75(-2.05%)
Mar 09, 2023 136.45 136.72 133.99 134.00 137,722 -1.86(-1.37%)
Mar 08, 2023 134.25 135.93 133.47 135.86 228,274 +1.78(+1.33%)
Mar 07, 2023 134.38 134.73 133.69 134.08 108,966 -0.44(-0.33%)
Mar 06, 2023 133.44 134.65 131.94 134.52 111,177 +0.80(+0.60%)
Mar 03, 2023 133.57 134.25 132.18 133.72 63,947 +0.56(+0.42%)
Mar 02, 2023 131.04 133.90 130.11 133.16 67,540 +1.59(+1.21%)
Mar 01, 2023 131.94 133.07 130.66 131.57 83,226 -0.86(-0.65%)
Feb 28, 2023 132.04 136.08 132.04 132.43 146,173 +0.27(+0.20%)
Feb 27, 2023 133.36 134.16 132.00 132.16 76,720 -0.37(-0.28%)
Feb 24, 2023 130.71 132.87 129.60 132.53 113,798 +0.41(+0.31%)
Feb 23, 2023 132.32 132.94 129.11 132.12 149,363 +0.39(+0.30%)
Feb 22, 2023 132.07 134.10 130.92 131.72 70,485 -0.09(-0.07%)
Feb 21, 2023 137.71 137.71 131.52 131.81 90,130 -6.39(-4.62%)
Feb 17, 2023 138.34 139.62 137.25 138.20 205,890 +0.85(+0.62%)
Feb 16, 2023 135.28 140.63 130.30 137.35 143,569 +1.75(+1.29%)
Feb 15, 2023 133.88 136.66 133.85 135.59 121,129 +1.06(+0.79%)
Feb 14, 2023 135.89 135.89 133.37 134.53 75,279 -1.20(-0.89%)
Feb 13, 2023 134.11 135.79 133.75 135.73 53,296 +1.51(+1.12%)
Feb 10, 2023 133.11 134.57 132.97 134.22 83,122 +0.73(+0.54%)
Feb 09, 2023 134.65 135.28 133.43 133.50 87,378 -0.41(-0.31%)
Feb 08, 2023 134.63 135.17 133.57 133.91 55,410 -1.07(-0.79%)
Feb 07, 2023 134.07 135.07 132.47 134.98 128,790 -0.23(-0.17%)
Feb 06, 2023 136.73 137.23 135.12 135.21 84,446 -2.67(-1.94%)
Feb 03, 2023 137.98 138.94 136.62 137.88 87,993 -0.39(-0.28%)
Feb 02, 2023 136.72 138.34 135.97 138.27 134,047 +1.66(+1.22%)
Feb 01, 2023 133.28 137.38 133.28 136.61 113,581 +2.62(+1.96%)
Jan 31, 2023 131.32 135.07 131.07 133.99 549,157 +2.62(+2.00%)
Jan 30, 2023 131.65 133.17 130.80 131.37 91,742 -0.78(-0.59%)
Jan 27, 2023 131.64 132.18 130.46 132.14 60,477 +0.50(+0.38%)
Jan 26, 2023 131.02 131.77 129.16 131.64 94,762 +1.84(+1.42%)
Jan 25, 2023 127.88 130.60 126.45 129.80 116,142 +1.36(+1.06%)
Jan 24, 2023 128.59 130.00 127.93 128.45 150,432 -0.20(-0.15%)
Jan 23, 2023 129.87 130.08 128.27 128.65 87,952 -1.31(-1.00%)
Jan 20, 2023 128.13 129.97 126.90 129.95 117,302 +2.72(+2.14%)
Jan 19, 2023 129.68 130.06 127.23 127.23 82,946 -2.80(-2.15%)
Jan 18, 2023 132.37 134.22 129.18 130.03 102,671 -2.47(-1.87%)
Jan 17, 2023 132.13 133.25 131.83 132.50 105,476 -0.06(-0.04%)
Jan 13, 2023 131.04 133.11 130.09 132.56 76,709 +1.28(+0.97%)
Jan 12, 2023 130.66 131.75 129.34 131.29 162,434 +1.17(+0.90%)
Jan 11, 2023 130.90 131.36 129.99 130.12 127,685 -0.73(-0.56%)
Jan 10, 2023 131.59 132.89 129.92 130.84 155,370 +0.03(+0.02%)
Jan 09, 2023 138.04 139.50 130.73 130.82 186,523 -6.97(-5.06%)
Jan 06, 2023 140.49 140.49 137.69 137.78 136,932 -0.89(-0.64%)
Jan 05, 2023 139.91 140.64 137.65 138.68 204,682 -2.50(-1.77%)
Jan 04, 2023 141.18 142.35 140.02 141.18 128,869 +0.43(+0.31%)
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.