Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,692.65 +437.71 (+0.76%) CMC Crypto 200
1,248.54 -22.21 (-1.75%)
MSA Safety Incorporated (MSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 180.13 | 185.20 | 180.13 | 182.82 | 182.82 | 202,600 |
| 30 Apr 2024 | 186.44 | 194.07 | 178.42 | 180.40 | 180.40 | 395,600 |
| 29 Apr 2024 | 188.55 | 189.67 | 187.10 | 188.04 | 188.04 | 212,500 |
| 26 Apr 2024 | 189.07 | 190.72 | 188.49 | 188.78 | 188.78 | 99,800 |
| 25 Apr 2024 | 189.52 | 189.52 | 187.35 | 188.71 | 188.71 | 81,100 |
| 24 Apr 2024 | 189.64 | 191.17 | 188.17 | 190.72 | 190.72 | 157,800 |
| 23 Apr 2024 | 188.60 | 190.65 | 188.60 | 190.04 | 190.04 | 75,500 |
| 22 Apr 2024 | 186.39 | 189.68 | 185.31 | 187.72 | 187.72 | 82,500 |
| 19 Apr 2024 | 186.50 | 187.32 | 183.92 | 185.38 | 185.38 | 91,200 |
| 18 Apr 2024 | 186.59 | 187.76 | 185.39 | 185.55 | 185.55 | 84,100 |
| 17 Apr 2024 | 188.25 | 189.19 | 185.88 | 185.91 | 185.91 | 115,400 |
| 16 Apr 2024 | 187.43 | 187.99 | 186.35 | 187.00 | 187.00 | 69,400 |
| 15 Apr 2024 | 190.69 | 192.05 | 187.20 | 187.76 | 187.76 | 95,700 |
| 12 Apr 2024 | 192.51 | 192.51 | 189.86 | 190.30 | 190.30 | 103,200 |
| 11 Apr 2024 | 192.32 | 193.51 | 190.76 | 193.35 | 193.35 | 87,500 |
| 10 Apr 2024 | 190.84 | 192.58 | 190.38 | 192.23 | 192.23 | 64,000 |
| 09 Apr 2024 | 194.41 | 194.92 | 191.58 | 193.57 | 193.57 | 105,100 |
| 08 Apr 2024 | 195.28 | 195.38 | 193.66 | 193.77 | 193.77 | 103,000 |
| 05 Apr 2024 | 191.50 | 196.02 | 191.50 | 194.81 | 194.81 | 224,100 |
| 04 Apr 2024 | 192.61 | 194.91 | 190.20 | 190.73 | 190.73 | 99,300 |
| 03 Apr 2024 | 189.91 | 192.77 | 189.91 | 191.86 | 191.86 | 202,000 |
| 02 Apr 2024 | 190.25 | 191.06 | 187.77 | 190.75 | 190.75 | 136,100 |
| 01 Apr 2024 | 193.52 | 194.05 | 188.62 | 190.92 | 190.92 | 139,800 |
| 28 Mar 2024 | 192.92 | 195.48 | 192.32 | 193.59 | 193.59 | 99,500 |
| 27 Mar 2024 | 194.27 | 194.56 | 192.38 | 193.21 | 193.21 | 138,100 |
| 26 Mar 2024 | 189.95 | 193.92 | 188.97 | 193.85 | 193.85 | 165,200 |
| 25 Mar 2024 | 187.19 | 190.29 | 186.90 | 188.97 | 188.97 | 95,800 |
| 22 Mar 2024 | 187.71 | 187.82 | 186.26 | 187.47 | 187.47 | 114,800 |
| 21 Mar 2024 | 182.55 | 187.67 | 182.07 | 187.28 | 187.28 | 196,900 |
| 20 Mar 2024 | 183.55 | 184.72 | 182.03 | 182.91 | 182.91 | 141,600 |
| 19 Mar 2024 | 183.00 | 184.62 | 182.11 | 184.06 | 184.06 | 125,400 |
| 18 Mar 2024 | 184.00 | 184.66 | 182.79 | 183.13 | 183.13 | 97,700 |
| 15 Mar 2024 | 182.77 | 185.27 | 182.12 | 183.08 | 183.08 | 377,200 |
| 14 Mar 2024 | 186.89 | 187.00 | 183.22 | 183.65 | 183.65 | 100,800 |
| 13 Mar 2024 | 187.35 | 187.79 | 185.90 | 186.81 | 186.81 | 101,000 |
| 12 Mar 2024 | 184.54 | 187.27 | 184.35 | 186.92 | 186.92 | 101,700 |
| 11 Mar 2024 | 185.82 | 185.89 | 184.03 | 185.10 | 185.10 | 90,900 |
| 08 Mar 2024 | 186.99 | 188.27 | 185.14 | 185.92 | 185.92 | 77,800 |
| 07 Mar 2024 | 186.96 | 187.33 | 184.90 | 185.91 | 185.91 | 86,200 |
| 06 Mar 2024 | 184.24 | 187.33 | 184.24 | 186.12 | 186.12 | 95,600 |
| 05 Mar 2024 | 184.93 | 186.88 | 183.83 | 183.97 | 183.97 | 102,500 |
| 04 Mar 2024 | 184.09 | 187.58 | 184.09 | 186.38 | 186.38 | 116,400 |
| 01 Mar 2024 | 184.28 | 185.75 | 182.18 | 183.03 | 183.03 | 141,600 |
| 29 Feb 2024 | 183.57 | 185.36 | 183.45 | 184.15 | 184.15 | 184,500 |
| 28 Feb 2024 | 180.75 | 183.70 | 179.92 | 182.92 | 182.92 | 104,000 |
| 27 Feb 2024 | 182.63 | 183.42 | 181.77 | 182.00 | 182.00 | 89,700 |
| 26 Feb 2024 | 180.14 | 182.93 | 179.94 | 182.74 | 182.74 | 124,500 |
| 23 Feb 2024 | 180.01 | 180.75 | 177.06 | 180.04 | 180.04 | 169,200 |
| 22 Feb 2024 | 177.02 | 179.92 | 176.89 | 179.70 | 179.70 | 164,800 |
| 21 Feb 2024 | 177.47 | 177.47 | 174.19 | 175.40 | 175.40 | 139,900 |
| 20 Feb 2024 | 177.46 | 178.85 | 176.70 | 177.30 | 177.30 | 143,400 |
| 16 Feb 2024 | 178.22 | 180.57 | 176.67 | 178.45 | 178.45 | 172,300 |
| 15 Feb 2024 | 179.00 | 184.89 | 174.57 | 177.94 | 177.94 | 339,300 |
| 14 Feb 2024 | 175.32 | 176.60 | 174.45 | 176.48 | 176.48 | 266,500 |
| 14 Feb 2024 | 0.47 Dividend | |||||
| 13 Feb 2024 | 174.79 | 177.55 | 173.75 | 175.05 | 174.58 | 169,700 |
| 12 Feb 2024 | 178.37 | 178.53 | 176.73 | 177.48 | 177.00 | 181,900 |
| 09 Feb 2024 | 174.35 | 178.13 | 173.67 | 178.09 | 177.61 | 169,400 |
| 08 Feb 2024 | 171.58 | 174.04 | 171.12 | 173.97 | 173.50 | 131,800 |
| 07 Feb 2024 | 170.34 | 172.05 | 169.65 | 171.06 | 170.60 | 121,700 |
| 06 Feb 2024 | 167.22 | 171.10 | 167.18 | 169.62 | 169.16 | 266,900 |
| 05 Feb 2024 | 168.00 | 168.00 | 166.10 | 166.85 | 166.40 | 99,500 |
| 02 Feb 2024 | 166.16 | 168.78 | 166.03 | 168.66 | 168.21 | 91,600 |
| 01 Feb 2024 | 165.74 | 168.09 | 164.05 | 167.55 | 167.10 | 150,100 |
| 31 Jan 2024 | 167.85 | 168.15 | 164.80 | 165.03 | 164.59 | 347,100 |
| 30 Jan 2024 | 167.72 | 168.67 | 166.84 | 167.54 | 167.09 | 125,400 |
| 29 Jan 2024 | 165.33 | 168.14 | 164.65 | 167.82 | 167.37 | 98,700 |
| 26 Jan 2024 | 166.80 | 167.05 | 165.86 | 166.08 | 165.63 | 79,000 |
| 25 Jan 2024 | 168.16 | 168.26 | 164.78 | 166.02 | 165.57 | 98,800 |
| 24 Jan 2024 | 168.52 | 168.72 | 166.29 | 167.44 | 166.99 | 133,000 |
| 23 Jan 2024 | 168.01 | 168.11 | 166.27 | 167.74 | 167.29 | 134,000 |
| 22 Jan 2024 | 163.13 | 167.22 | 163.13 | 167.07 | 166.62 | 194,600 |
| 19 Jan 2024 | 164.50 | 164.50 | 161.76 | 162.90 | 162.46 | 67,800 |
| 18 Jan 2024 | 162.00 | 163.92 | 161.12 | 163.61 | 163.17 | 101,100 |
| 17 Jan 2024 | 161.64 | 162.58 | 160.02 | 161.63 | 161.20 | 74,500 |
| 16 Jan 2024 | 163.76 | 164.64 | 162.42 | 163.00 | 162.56 | 93,200 |
| 12 Jan 2024 | 166.85 | 167.46 | 164.24 | 165.11 | 164.67 | 110,900 |
| 11 Jan 2024 | 164.99 | 169.96 | 164.18 | 165.75 | 165.30 | 127,600 |
| 10 Jan 2024 | 164.48 | 165.87 | 164.46 | 165.52 | 165.08 | 71,500 |
| 09 Jan 2024 | 163.20 | 165.35 | 163.00 | 164.48 | 164.04 | 84,800 |
| 08 Jan 2024 | 161.61 | 164.82 | 160.75 | 164.77 | 164.33 | 121,200 |
| 05 Jan 2024 | 162.56 | 163.52 | 160.96 | 161.09 | 160.66 | 257,400 |
| 04 Jan 2024 | 165.51 | 166.51 | 163.03 | 163.73 | 163.29 | 317,000 |
| 03 Jan 2024 | 166.32 | 167.43 | 164.66 | 165.07 | 164.63 | 196,800 |
| 02 Jan 2024 | 167.62 | 169.31 | 166.92 | 167.94 | 167.49 | 145,800 |
| 29 Dec 2023 | 168.92 | 169.61 | 168.11 | 168.83 | 168.38 | 96,300 |
| 28 Dec 2023 | 168.51 | 169.10 | 167.16 | 168.81 | 168.36 | 84,500 |
| 27 Dec 2023 | 168.74 | 169.77 | 167.41 | 168.89 | 168.44 | 109,600 |
| 26 Dec 2023 | 167.10 | 168.98 | 165.51 | 168.25 | 167.80 | 131,200 |
| 22 Dec 2023 | 167.55 | 168.33 | 165.54 | 167.10 | 166.65 | 95,100 |
| 21 Dec 2023 | 163.71 | 166.29 | 162.04 | 166.28 | 165.83 | 195,800 |
| 20 Dec 2023 | 166.21 | 166.69 | 163.47 | 163.54 | 163.10 | 172,300 |
| 19 Dec 2023 | 166.84 | 169.89 | 165.37 | 166.24 | 165.79 | 234,000 |
| 18 Dec 2023 | 166.89 | 168.69 | 166.13 | 166.50 | 166.05 | 152,800 |
| 15 Dec 2023 | 169.55 | 169.86 | 164.77 | 165.29 | 164.85 | 443,000 |
| 14 Dec 2023 | 171.87 | 174.12 | 169.02 | 169.13 | 168.68 | 150,000 |
| 13 Dec 2023 | 169.35 | 170.21 | 167.84 | 170.17 | 169.71 | 185,100 |
| 12 Dec 2023 | 169.56 | 170.95 | 168.50 | 169.31 | 168.86 | 119,200 |
| 11 Dec 2023 | 170.90 | 171.02 | 168.79 | 169.35 | 168.90 | 98,300 |
| 08 Dec 2023 | 171.82 | 172.44 | 169.49 | 170.95 | 170.49 | 73,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.