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

Msa Safety Inc (NY: MSA )

176.98 -2.58 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 179.18 179.87 177.72 179.56 260,736 +1.11(+0.62%)
Sep 25, 2024 181.59 183.18 178.15 178.45 124,298 -2.40(-1.33%)
Sep 24, 2024 182.26 182.30 179.10 180.85 129,999 -1.44(-0.79%)
Sep 23, 2024 181.52 182.92 181.26 182.29 128,518 +1.28(+0.71%)
Sep 20, 2024 184.19 185.12 180.95 181.01 652,201 -3.67(-1.99%)
Sep 19, 2024 186.87 187.41 184.64 184.68 226,791 +0.36(+0.20%)
Sep 18, 2024 180.07 186.62 179.53 184.32 214,558 +4.91(+2.74%)
Sep 17, 2024 179.68 181.09 177.30 179.41 170,869 +0.99(+0.55%)
Sep 16, 2024 177.06 179.87 176.59 178.42 185,107 +1.99(+1.13%)
Sep 13, 2024 173.71 178.58 172.78 176.43 198,367 +3.48(+2.01%)
Sep 12, 2024 171.64 173.49 170.89 172.95 139,389 +1.60(+0.93%)
Sep 11, 2024 170.86 171.48 168.64 171.35 197,909 -0.51(-0.30%)
Sep 10, 2024 170.30 172.41 169.54 171.86 133,811 +1.11(+0.65%)
Sep 09, 2024 169.41 174.20 169.22 170.75 706,761 +2.98(+1.78%)
Sep 06, 2024 172.14 173.30 167.76 167.77 108,574 -4.64(-2.69%)
Sep 05, 2024 173.94 174.36 172.01 172.41 60,044 -1.60(-0.92%)
Sep 04, 2024 175.80 176.91 173.36 174.01 106,633 -1.86(-1.06%)
Sep 03, 2024 181.78 181.78 175.48 175.87 133,829 -6.76(-3.70%)
Aug 30, 2024 180.55 182.67 179.66 182.63 101,973 +3.13(+1.74%)
Aug 29, 2024 180.00 183.36 179.18 179.50 95,624 +0.74(+0.41%)
Aug 28, 2024 178.05 179.85 177.76 178.76 112,793 +0.95(+0.53%)
Aug 27, 2024 177.60 179.54 177.56 177.81 113,734 -0.18(-0.10%)
Aug 26, 2024 177.73 179.18 177.29 177.99 91,532 +1.07(+0.60%)
Aug 23, 2024 177.35 180.64 176.63 176.92 100,172 -0.32(-0.18%)
Aug 22, 2024 178.76 178.81 176.42 177.24 83,867 -1.03(-0.58%)
Aug 21, 2024 176.65 179.49 176.45 178.27 101,228 +1.95(+1.11%)
Aug 20, 2024 175.99 177.11 174.67 176.32 95,251 +0.02(+0.01%)
Aug 19, 2024 177.44 177.69 175.17 176.30 112,950 -0.45(-0.25%)
Aug 16, 2024 178.47 180.28 176.32 176.75 214,793 -3.11(-1.73%)
Aug 15, 2024 181.44 182.02 178.69 179.86 116,737 +1.33(+0.74%)
Aug 14, 2024 178.47 179.85 177.99 178.53 52,609 +0.28(+0.16%)
Aug 13, 2024 177.42 179.18 176.20 178.25 105,776 +1.94(+1.10%)
Aug 12, 2024 176.88 177.30 175.75 176.32 92,326 -0.18(-0.10%)
Aug 09, 2024 176.63 177.57 174.93 176.50 88,200 -0.25(-0.14%)
Aug 08, 2024 173.78 176.84 173.78 176.75 78,383 +4.20(+2.43%)
Aug 07, 2024 176.75 176.75 171.10 172.55 84,116 -2.31(-1.32%)
Aug 06, 2024 175.83 177.48 174.75 174.86 126,253 -0.47(-0.27%)
Aug 05, 2024 175.92 177.11 174.35 175.33 90,100 -5.84(-3.23%)
Aug 02, 2024 181.80 182.75 179.83 181.17 109,372 -3.19(-1.73%)
Aug 01, 2024 187.13 191.57 182.37 184.36 118,479 -3.75(-1.99%)
Jul 31, 2024 188.77 190.54 186.89 188.11 177,400 +1.19(+0.64%)
Jul 30, 2024 188.81 189.60 185.51 186.93 94,900 -1.04(-0.55%)
Jul 29, 2024 189.81 191.46 187.67 187.96 109,114 -1.08(-0.57%)
Jul 26, 2024 192.62 192.67 187.91 189.04 176,031 -2.19(-1.15%)
Jul 25, 2024 188.29 193.66 187.52 191.23 310,492 -0.24(-0.12%)
Jul 24, 2024 193.74 195.80 191.40 191.47 165,096 -3.10(-1.59%)
Jul 23, 2024 193.58 196.46 193.51 194.57 88,548 +0.14(+0.07%)
Jul 22, 2024 190.58 194.54 190.14 194.44 151,477 +4.64(+2.44%)
Jul 19, 2024 189.74 191.06 188.25 189.80 153,028 -0.47(-0.25%)
Jul 18, 2024 194.82 196.17 190.12 190.27 167,548 -4.10(-2.11%)
Jul 17, 2024 198.71 200.03 194.37 194.37 162,671 -4.97(-2.49%)
Jul 16, 2024 194.38 200.03 194.38 199.33 146,747 +6.49(+3.37%)
Jul 15, 2024 193.91 195.78 192.81 192.84 141,813 +0.33(+0.17%)
Jul 12, 2024 192.95 195.22 191.81 192.51 121,761 +1.29(+0.67%)
Jul 11, 2024 188.52 192.33 187.53 191.22 184,900 +4.30(+2.30%)
Jul 10, 2024 186.02 187.41 185.54 186.93 116,377 +1.58(+0.86%)
Jul 09, 2024 185.05 186.28 184.79 185.34 107,210 +0.37(+0.20%)
Jul 08, 2024 184.64 186.17 183.93 184.97 138,959 +1.27(+0.69%)
Jul 05, 2024 183.34 184.26 182.63 183.71 180,384 -0.77(-0.42%)
Jul 03, 2024 184.15 185.56 183.78 184.47 125,655 +0.31(+0.17%)
Jul 02, 2024 184.82 185.23 182.69 184.16 139,364 -0.42(-0.23%)
Jul 01, 2024 187.29 187.43 184.10 184.58 216,789 -2.57(-1.37%)
Jun 28, 2024 188.03 188.72 186.15 187.16 316,164 -0.05(-0.03%)
Jun 27, 2024 186.67 188.63 186.54 187.21 201,508 +0.01(+0.01%)
Jun 26, 2024 186.87 188.09 185.95 187.19 241,844 -0.27(-0.14%)
Jun 25, 2024 190.35 190.45 183.48 187.46 263,910 -2.76(-1.45%)
Jun 24, 2024 187.07 190.75 187.07 190.23 230,088 +2.08(+1.11%)
Jun 21, 2024 186.84 189.14 186.02 188.14 564,076 +1.97(+1.06%)
Jun 20, 2024 184.47 186.55 183.04 186.17 229,187 +1.88(+1.02%)
Jun 18, 2024 181.90 185.09 180.06 184.28 195,154 +3.00(+1.66%)
Jun 17, 2024 176.78 181.97 176.78 181.28 187,052 +3.78(+2.13%)
Jun 14, 2024 176.08 178.08 174.90 177.50 169,188 -0.32(-0.18%)
Jun 13, 2024 176.07 178.14 174.49 177.82 142,341 +1.51(+0.85%)
Jun 12, 2024 173.89 176.60 173.89 176.32 134,065 +4.10(+2.38%)
Jun 11, 2024 170.96 172.33 169.63 172.22 132,750 +0.40(+0.23%)
Jun 10, 2024 169.51 171.82 168.57 171.82 164,051 +1.08(+0.63%)
Jun 07, 2024 173.19 174.13 170.67 170.74 93,622 -3.19(-1.83%)
Jun 06, 2024 175.79 176.21 172.34 173.93 132,028 -1.60(-0.91%)
Jun 05, 2024 177.31 177.31 174.17 175.53 206,914 -0.62(-0.35%)
Jun 04, 2024 175.31 177.38 174.82 176.15 143,012 +0.25(+0.14%)
Jun 03, 2024 179.07 179.80 174.94 175.90 187,332 -3.59(-2.00%)
May 31, 2024 178.13 179.96 177.42 179.49 247,890 +1.45(+0.81%)
May 30, 2024 178.76 179.22 177.51 178.04 159,827 -0.06(-0.03%)
May 29, 2024 180.12 181.02 177.88 178.10 176,992 -3.32(-1.83%)
May 28, 2024 186.24 187.35 181.41 181.42 108,874 -5.67(-3.03%)
May 24, 2024 189.22 189.30 186.72 187.10 96,714 -1.50(-0.80%)
May 23, 2024 189.95 190.84 187.89 188.60 124,137 -0.61(-0.32%)
May 22, 2024 188.44 192.07 188.10 189.21 143,745 -0.18(-0.09%)
May 21, 2024 190.46 192.17 188.79 189.39 119,249 -1.61(-0.85%)
May 20, 2024 188.98 191.71 188.91 191.00 156,278 +2.39(+1.27%)
May 17, 2024 188.97 189.58 187.26 188.61 177,721 -0.11(-0.06%)
May 16, 2024 191.24 191.24 187.49 188.72 145,626 -2.84(-1.48%)
May 15, 2024 189.40 192.84 189.40 191.56 153,552 +3.07(+1.63%)
May 14, 2024 188.47 188.82 187.73 188.49 152,464 +0.51(+0.27%)
May 13, 2024 191.11 191.11 187.97 187.98 99,914 -0.75(-0.40%)
May 10, 2024 189.38 189.66 187.50 188.73 99,583 +0.10(+0.05%)
May 09, 2024 187.11 189.00 186.18 188.63 94,360 +2.08(+1.11%)
May 08, 2024 186.94 187.99 185.47 186.55 220,058 -0.39(-0.21%)
May 07, 2024 184.18 188.54 184.18 186.94 247,951 +2.75(+1.49%)
May 06, 2024 183.91 185.72 183.02 184.19 164,543 +1.28(+0.70%)
May 03, 2024 185.63 185.63 181.95 182.91 135,578 -1.38(-0.75%)
May 02, 2024 183.73 185.97 182.02 184.29 166,954 +2.49(+1.37%)
May 01, 2024 179.13 184.17 179.13 181.81 203,724 +2.41(+1.34%)
Apr 30, 2024 185.41 193.00 177.43 179.40 397,845 -7.60(-4.06%)
Apr 29, 2024 187.51 188.62 186.06 187.00 215,831 -0.74(-0.39%)
Apr 26, 2024 188.02 189.66 187.44 187.73 100,355 +0.07(+0.04%)
Apr 25, 2024 188.47 188.47 186.31 187.66 81,506 -2.00(-1.05%)
Apr 24, 2024 188.59 190.11 187.13 189.66 158,653 +0.68(+0.36%)
Apr 23, 2024 187.56 189.59 187.56 188.99 75,931 +2.31(+1.24%)
Apr 22, 2024 185.36 188.63 184.28 186.68 82,933 +2.33(+1.26%)
Apr 19, 2024 185.47 186.28 182.90 184.35 91,668 -0.17(-0.09%)
Apr 18, 2024 185.56 186.72 184.36 184.52 84,531 -0.36(-0.19%)
Apr 17, 2024 187.21 188.14 184.85 184.88 116,044 -1.08(-0.58%)
Apr 16, 2024 186.39 186.95 185.32 185.96 69,804 -0.76(-0.40%)
Apr 15, 2024 189.63 190.99 186.16 186.72 96,264 -2.53(-1.33%)
Apr 12, 2024 191.44 191.44 188.81 189.25 103,802 -3.03(-1.58%)
Apr 11, 2024 191.25 192.44 189.70 192.28 87,951 +1.11(+0.58%)
Apr 10, 2024 189.78 191.51 189.33 191.16 64,376 -1.33(-0.69%)
Apr 09, 2024 193.33 193.84 190.52 192.50 105,669 -0.20(-0.10%)
Apr 08, 2024 194.20 194.30 192.59 192.70 103,598 -1.03(-0.53%)
Apr 05, 2024 190.44 194.93 190.44 193.73 225,326 +4.06(+2.14%)
Apr 04, 2024 191.54 193.83 189.15 189.67 99,848 -1.12(-0.59%)
Apr 03, 2024 188.86 191.70 188.86 190.80 203,157 +1.10(+0.58%)
Apr 02, 2024 189.20 190.00 186.73 189.69 136,843 -0.17(-0.09%)
Apr 01, 2024 192.45 192.97 187.57 189.86 140,552 -2.66(-1.38%)
Mar 28, 2024 191.85 194.40 191.25 192.52 100,079 +0.38(+0.20%)
Mar 27, 2024 193.19 193.48 191.31 192.14 138,876 -0.64(-0.33%)
Mar 26, 2024 188.90 192.84 187.92 192.78 166,073 +4.85(+2.58%)
Mar 25, 2024 186.15 189.24 185.87 187.92 96,350 +1.49(+0.80%)
Mar 22, 2024 186.67 186.78 185.23 186.43 115,487 +0.19(+0.10%)
Mar 21, 2024 181.54 186.63 181.06 186.24 197,961 +4.35(+2.39%)
Mar 20, 2024 182.53 183.70 181.02 181.90 142,424 -1.14(-0.62%)
Mar 19, 2024 181.99 183.60 181.10 183.04 126,050 +0.92(+0.51%)
Mar 18, 2024 182.98 183.64 181.78 182.12 98,251 +0.05(+0.03%)
Mar 15, 2024 181.76 184.24 181.11 182.07 379,316 -0.57(-0.31%)
Mar 14, 2024 185.85 185.96 182.21 182.63 101,392 -3.14(-1.69%)
Mar 13, 2024 186.31 186.75 184.87 185.78 101,577 -0.11(-0.06%)
Mar 12, 2024 183.52 186.23 183.32 185.88 102,236 +1.81(+0.98%)
Mar 11, 2024 184.79 184.86 183.01 184.07 91,427 -0.81(-0.44%)
Mar 08, 2024 185.95 187.22 184.12 184.89 78,261 +0.01(+0.01%)
Mar 07, 2024 185.92 186.29 183.87 184.88 86,656 -0.21(-0.11%)
Mar 06, 2024 183.22 186.29 183.22 185.09 96,091 +2.14(+1.17%)
Mar 05, 2024 183.91 185.84 182.81 182.95 103,025 -2.40(-1.29%)
Mar 04, 2024 183.07 186.54 183.07 185.35 117,086 +3.33(+1.83%)
Mar 01, 2024 183.26 184.72 181.17 182.02 142,388 -1.11(-0.61%)
Feb 29, 2024 182.55 184.33 182.44 183.13 185,535 +1.22(+0.67%)
Feb 28, 2024 179.75 182.68 178.92 181.91 104,614 +0.92(+0.51%)
Feb 27, 2024 181.62 182.40 180.76 180.99 90,244 -0.74(-0.41%)
Feb 26, 2024 179.14 181.92 178.94 181.73 125,177 +2.69(+1.50%)
Feb 23, 2024 179.01 179.75 176.08 179.04 170,112 +0.34(+0.19%)
Feb 22, 2024 176.04 178.92 175.91 178.71 165,679 +4.28(+2.45%)
Feb 21, 2024 176.49 176.49 173.22 174.43 140,673 -1.89(-1.07%)
Feb 20, 2024 176.48 177.85 175.72 176.32 144,221 -1.14(-0.64%)
Feb 16, 2024 177.23 179.56 175.69 177.46 173,214 +0.51(+0.29%)
Feb 15, 2024 178.01 183.87 173.60 176.95 341,209 +1.45(+0.83%)
Feb 14, 2024 174.35 175.62 173.48 175.50 267,970 +1.89(+1.09%)
Feb 13, 2024 173.35 176.09 172.32 173.61 171,127 -2.41(-1.37%)
Feb 12, 2024 176.91 177.07 175.28 176.02 183,357 -0.60(-0.34%)
Feb 09, 2024 172.92 176.67 172.24 176.63 170,822 +4.09(+2.37%)
Feb 08, 2024 170.17 172.61 169.72 172.54 132,858 +2.89(+1.70%)
Feb 07, 2024 168.94 170.64 168.26 169.66 122,682 +1.43(+0.85%)
Feb 06, 2024 165.85 169.69 165.80 168.23 269,071 +2.75(+1.66%)
Feb 05, 2024 166.62 166.62 164.73 165.48 100,331 -1.80(-1.07%)
Feb 02, 2024 164.80 167.40 164.67 167.28 92,318 +1.10(+0.66%)
Feb 01, 2024 164.38 166.71 162.70 166.18 151,332 +2.50(+1.53%)
Jan 31, 2024 166.47 166.77 163.44 163.68 349,999 -2.49(-1.50%)
Jan 30, 2024 166.34 167.28 165.47 166.16 126,396 -0.28(-0.17%)
Jan 29, 2024 163.97 166.76 163.29 166.44 99,521 +1.72(+1.05%)
Jan 26, 2024 165.43 165.68 164.49 164.72 79,640 +0.06(+0.04%)
Jan 25, 2024 166.78 166.88 163.43 164.66 99,667 -1.41(-0.85%)
Jan 24, 2024 167.14 167.34 164.92 166.07 134,067 -0.30(-0.18%)
Jan 23, 2024 166.63 166.73 164.91 166.36 135,190 +0.66(+0.40%)
Jan 22, 2024 161.79 165.85 161.79 165.70 196,207 +4.14(+2.56%)
Jan 19, 2024 163.15 163.15 160.43 161.56 68,328 -0.70(-0.43%)
Jan 18, 2024 160.67 162.57 159.80 162.27 101,931 +1.96(+1.23%)
Jan 17, 2024 160.31 161.25 158.71 160.30 75,147 -1.36(-0.84%)
Jan 16, 2024 162.42 163.29 161.08 161.66 93,957 -2.09(-1.28%)
Jan 12, 2024 165.48 166.09 162.89 163.75 111,803 -0.63(-0.39%)
Jan 11, 2024 163.64 168.56 162.83 164.39 128,698 +0.23(+0.14%)
Jan 10, 2024 163.13 164.51 163.11 164.16 72,103 +1.03(+0.63%)
Jan 09, 2024 161.86 163.99 161.66 163.13 85,464 -0.29(-0.18%)
Jan 08, 2024 160.28 163.47 159.43 163.42 122,248 +3.65(+2.28%)
Jan 05, 2024 161.23 162.18 159.64 159.77 259,496 -2.62(-1.61%)
Jan 04, 2024 164.15 165.14 161.69 162.39 319,594 -1.33(-0.81%)
Jan 03, 2024 164.96 166.06 163.31 163.72 198,433 -2.85(-1.71%)
Jan 02, 2024 166.24 167.91 165.55 166.56 146,991 -0.88(-0.53%)
Dec 29, 2023 167.53 168.22 166.73 167.44 97,054 +0.02(+0.01%)
Dec 28, 2023 167.13 167.71 165.79 167.42 85,248 -0.08(-0.05%)
Dec 27, 2023 167.35 168.38 166.04 167.50 110,510 +0.63(+0.38%)
Dec 26, 2023 165.73 167.59 164.15 166.87 132,249 +1.14(+0.69%)
Dec 22, 2023 166.18 166.95 164.18 165.73 95,929 +0.81(+0.49%)
Dec 21, 2023 162.37 164.93 160.71 164.91 197,413 +2.72(+1.68%)
Dec 20, 2023 164.85 165.32 162.13 162.20 173,756 -2.68(-1.62%)
Dec 19, 2023 165.47 168.50 164.01 164.88 235,909 -0.26(-0.16%)
Dec 18, 2023 165.52 167.30 164.76 165.13 154,109 +1.20(+0.73%)
Dec 15, 2023 168.16 168.47 163.42 163.93 446,850 -3.81(-2.27%)
Dec 14, 2023 170.46 172.69 167.63 167.74 151,237 -1.03(-0.61%)
Dec 13, 2023 167.96 168.81 166.46 168.77 186,620 +0.85(+0.51%)
Dec 12, 2023 168.17 169.55 167.12 167.92 120,182 -0.04(-0.02%)
Dec 11, 2023 169.50 169.62 167.40 167.96 99,066 -1.59(-0.94%)
Dec 08, 2023 170.41 171.02 168.10 169.55 73,873 -0.37(-0.22%)
Dec 07, 2023 169.28 169.97 167.82 169.91 129,285 +0.33(+0.19%)
Dec 06, 2023 173.27 173.58 169.49 169.59 91,617 -2.88(-1.67%)
Dec 05, 2023 174.60 174.60 170.79 172.46 75,993 -2.87(-1.63%)
Dec 04, 2023 174.81 177.96 174.81 175.33 143,008 +0.41(+0.23%)
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.