MSA Safety Incorporated Common Stockのデータ

MSA Safety Incorporated Common Stockの基本情報

名前 MSA Safety Incorporated Common Stock
ティッカー MSA
United States
上場年 nan
セクター Health Care

MSA Safety Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 172.81 170.35 172.19 172.48 74700.0 172.48
2021-02-12 172.19 169.45 169.45 171.51 68200.0 171.51
2021-02-11 171.07 167.85 169.51 170.11 172300.0 170.11
2021-02-10 171.96 168.65 171.75 169.53 97100.0 169.53
2021-02-09 171.48 167.63 169.81 170.6 167800.0 170.6
2021-02-08 169.58 165.19 166.54 169.54 91500.0 169.54
2021-02-05 168.73 163.71 168.07 165.77 211700.0 165.77
2021-02-04 167.23 159.87 161.18 167.0 184500.0 167.0
2021-02-03 160.81 157.05 158.26 160.5 88900.0 160.5
2021-02-02 160.52 157.54 159.27 158.55 153000.0 158.55
2021-02-01 158.0 152.9 156.96 157.74 129800.0 157.74
2021-01-29 158.35 155.71 157.98 156.12 189000.0 156.12
2021-01-28 162.3 157.48 162.0 158.76 158600.0 158.76
2021-01-27 162.76 157.18 157.75 161.45 123900.0 161.45
2021-01-26 163.65 159.07 163.65 160.34 128900.0 160.34
2021-01-25 165.63 161.99 163.08 163.38 120200.0 163.38
2021-01-22 164.21 160.44 161.3 163.04 99800.0 163.04
2021-01-21 164.2 159.17 160.63 162.77 224300.0 162.77
2021-01-20 161.72 157.79 158.52 161.28 113400.0 161.28
2021-01-19 160.0 157.19 158.65 158.37 118300.0 158.37
2021-01-15 158.36 153.74 157.63 157.65 92200.0 157.65
2021-01-14 159.87 156.85 159.84 158.04 90300.0 158.04
2021-01-13 161.29 157.42 160.23 158.58 77500.0 158.58
2021-01-12 161.4 155.79 155.79 160.75 94000.0 160.75
2021-01-11 156.9 153.69 153.88 156.26 79300.0 156.26
2021-01-08 157.08 154.0 156.86 155.64 78900.0 155.64
2021-01-07 157.4 154.1 155.5 156.6 88900.0 156.6
2021-01-06 156.23 148.56 148.56 154.78 178000.0 154.78
2021-01-05 149.28 146.61 146.9 148.79 109400.0 148.79
2021-01-04 150.62 145.56 148.96 146.1 83900.0 146.1
2020-12-31 150.03 148.0 149.1 149.39 62700.0 149.39
2020-12-30 149.1 147.04 147.15 148.65 61200.0 148.65
2020-12-29 148.87 145.43 148.48 147.04 59500.0 147.04
2020-12-28 149.86 147.88 149.86 148.3 69900.0 148.3
2020-12-24 149.9 148.46 149.18 148.96 50700.0 148.96
2020-12-23 149.1 147.05 147.56 148.25 110300.0 148.25
2020-12-22 149.96 146.6 147.71 146.82 100600.0 146.82
2020-12-21 149.01 144.83 146.22 148.28 141800.0 148.28
2020-12-18 152.68 147.23 150.53 148.47 489300.0 148.47
2020-12-17 152.36 149.94 151.14 150.92 101200.0 150.92
2020-12-16 154.91 150.61 153.57 151.25 96800.0 151.25
2020-12-15 153.41 150.2 151.15 152.66 103000.0 152.66
2020-12-14 155.47 148.94 153.98 149.62 148000.0 149.62
2020-12-11 153.42 150.3 150.3 152.46 63300.0 152.46
2020-12-10 151.6 148.92 149.4 151.27 69800.0 151.27
2020-12-09 152.74 149.79 152.0 150.45 159200.0 150.45
2020-12-08 152.99 150.17 150.17 151.81 62800.0 151.81
2020-12-07 154.95 150.82 153.79 150.89 117900.0 150.89
2020-12-04 153.76 148.55 148.55 153.5 81000.0 153.5
2020-12-03 150.64 147.61 149.6 147.93 99400.0 147.93
2020-12-02 149.36 146.93 148.92 148.93 117100.0 148.93
2020-12-01 151.36 147.2 150.42 149.11 113300.0 149.11
2020-11-30 150.73 147.86 149.0 149.44 191600.0 149.44
2020-11-27 152.19 147.53 151.19 148.75 73900.0 148.75
2020-11-25 151.53 149.08 151.08 150.55 161500.0 150.55
2020-11-24 151.11 145.65 148.12 150.68 129700.0 150.68
2020-11-23 147.2 141.61 143.26 147.1 105700.0 147.1
2020-11-20 142.84 138.73 139.69 142.63 125400.0 142.63
2020-11-19 140.46 137.95 138.34 139.18 161900.0 139.18
2020-11-18 141.15 138.34 139.93 138.63 210600.0 138.63
2020-11-17 141.04 139.2 140.33 139.84 221900.0 139.84
2020-11-16 143.91 140.05 143.29 141.14 208400.0 141.14
2020-11-13 142.74 140.0 141.82 141.75 136200.0 141.75
2020-11-12 143.98 139.87 143.46 141.23 159200.0 141.23
2020-11-11 146.0 143.09 144.68 143.87 198700.0 143.87
2020-11-10 144.38 140.29 141.37 143.47 109000.0 143.47
2020-11-09 148.73 140.09 148.1 140.49 196300.0 140.06
2020-11-06 140.37 136.33 139.27 138.78 151600.0 138.36
2020-11-05 140.28 137.39 137.39 138.77 124800.0 138.35
2020-11-04 141.27 135.44 139.09 135.69 123300.0 135.27
2020-11-03 140.46 134.51 135.0 139.72 137300.0 139.29
2020-11-02 136.47 132.12 133.36 135.38 132900.0 134.97
2020-10-30 132.23 129.37 130.89 131.92 435700.0 131.52
2020-10-29 131.59 124.58 129.28 131.26 319600.0 130.86
2020-10-28 138.75 135.89 136.85 136.08 111000.0 135.66
2020-10-27 144.39 139.44 142.06 139.58 110600.0 139.15
2020-10-26 143.52 140.7 142.39 142.32 79200.0 141.88
2020-10-23 145.35 142.05 144.43 143.49 61600.0 143.05
2020-10-22 145.8 143.38 144.51 143.76 106300.0 143.32
2020-10-21 145.68 143.08 143.27 143.71 83500.0 143.27
2020-10-20 145.28 142.93 143.64 143.27 114700.0 142.83
2020-10-19 147.0 142.87 145.74 143.21 88500.0 142.77
2020-10-16 146.72 144.22 144.22 145.8 71800.0 145.35
2020-10-15 144.57 142.51 143.55 143.83 80900.0 143.39
2020-10-14 145.21 143.32 143.61 144.58 113300.0 144.14
2020-10-13 145.17 143.31 144.4 144.03 95300.0 143.59
2020-10-12 145.8 144.28 144.61 144.91 167600.0 144.47
2020-10-09 144.62 142.0 142.0 144.01 68200.0 143.57
2020-10-08 142.41 139.57 141.02 141.93 83200.0 141.5
2020-10-07 142.04 139.8 140.64 140.27 136700.0 139.84
2020-10-06 141.86 139.25 140.88 140.05 138700.0 139.62
2020-10-05 140.61 137.0 137.38 140.12 105800.0 139.69
2020-10-02 137.03 131.5 132.12 136.83 132600.0 136.41
2020-10-01 134.69 132.91 134.42 133.45 98600.0 133.04
2020-09-30 134.88 132.83 133.17 134.17 162000.0 133.76
2020-09-29 135.2 132.38 134.55 132.66 113200.0 132.25
2020-09-28 135.47 133.89 134.32 134.51 101200.0 134.1
2020-09-25 133.62 129.62 130.38 133.05 79300.0 132.64
2020-09-24 132.85 128.33 130.53 130.59 114900.0 130.19
2020-09-23 133.63 130.67 132.41 130.74 153300.0 130.34
2020-09-22 132.46 129.81 130.25 132.4 189800.0 131.99
2020-09-21 132.03 126.69 132.03 129.57 179800.0 129.17
2020-09-18 135.18 132.85 134.57 134.07 375500.0 133.66
2020-09-17 134.29 129.11 130.51 133.43 192700.0 133.02
2020-09-16 133.22 130.23 130.23 132.16 208000.0 131.76
2020-09-15 129.13 126.94 126.94 129.02 95300.0 128.63
2020-09-14 125.94 125.0 125.54 125.77 83100.0 125.39
2020-09-11 124.9 123.25 123.56 124.15 97900.0 123.77
2020-09-10 125.47 122.62 123.96 123.14 148500.0 122.76
2020-09-09 125.14 121.51 121.51 123.8 120300.0 123.42
2020-09-08 122.34 120.5 122.15 120.88 113100.0 120.51
2020-09-04 125.92 122.03 125.87 122.82 65500.0 122.44
2020-09-03 129.66 123.54 129.66 124.18 85700.0 123.8
2020-09-02 130.08 126.96 127.12 129.74 114100.0 129.34
2020-09-01 127.44 125.4 126.27 127.19 140700.0 126.8
2020-08-31 126.68 124.74 125.46 125.95 136700.0 125.56
2020-08-28 126.01 124.35 125.1 125.95 70700.0 125.56
2020-08-27 125.72 123.93 124.87 124.79 119900.0 124.41
2020-08-26 124.98 123.41 124.63 123.84 76900.0 123.46
2020-08-25 126.5 124.76 126.5 125.06 154500.0 124.68
2020-08-24 126.0 124.46 125.2 125.91 82200.0 125.52
2020-08-21 124.93 123.12 123.49 124.9 104000.0 124.52
2020-08-20 125.75 123.78 125.01 124.07 146900.0 123.69
2020-08-19 126.84 125.5 126.17 126.03 146300.0 125.64
2020-08-18 126.5 125.42 125.46 125.76 202000.0 125.38
2020-08-17 126.0 124.51 124.65 125.58 180900.0 125.2
2020-08-14 126.82 124.08 124.08 124.61 142800.0 124.23
2020-08-13 126.9 124.33 124.4 125.4 144900.0 124.59
2020-08-12 128.16 124.91 127.0 125.33 191100.0 124.52
2020-08-11 128.15 125.0 125.0 126.14 195900.0 125.32
2020-08-10 124.92 119.22 119.22 124.9 406100.0 124.09
2020-08-07 120.71 118.42 119.84 119.4 171000.0 118.63
2020-08-06 121.76 119.72 120.52 119.84 124500.0 119.06
2020-08-05 121.48 119.5 120.85 120.99 167500.0 120.21
2020-08-04 121.47 119.77 120.54 119.94 208400.0 119.16
2020-08-03 121.26 118.97 119.42 120.91 121000.0 120.13
2020-07-31 120.48 116.55 119.51 118.53 282400.0 117.76
2020-07-30 120.28 112.52 117.83 120.19 393700.0 119.41
2020-07-29 120.84 117.71 117.97 120.21 147500.0 119.43
2020-07-28 120.61 117.6 117.67 118.21 190100.0 117.44
2020-07-27 117.98 113.66 114.58 117.67 147500.0 116.91
2020-07-24 115.19 114.04 114.74 114.81 120200.0 114.07
2020-07-23 116.61 113.96 113.96 114.79 256500.0 114.05
2020-07-22 115.8 113.32 114.55 113.65 135200.0 112.91
2020-07-21 117.06 114.28 115.63 114.48 139500.0 113.74
2020-07-20 116.57 112.6 115.57 113.5 138000.0 112.76
2020-07-17 119.18 116.12 118.65 116.22 137100.0 115.47
2020-07-16 119.56 116.62 117.54 118.72 221300.0 117.95
2020-07-15 118.48 115.27 115.47 117.61 145600.0 116.85
2020-07-14 113.63 111.12 111.3 113.5 142600.0 112.76
2020-07-13 114.11 111.71 112.86 111.84 202700.0 111.12
2020-07-10 112.25 110.0 110.53 111.53 122400.0 110.81
2020-07-09 111.65 108.35 111.0 109.75 159800.0 109.04
2020-07-08 112.33 109.69 111.69 110.11 167200.0 109.4
2020-07-07 112.54 110.55 111.62 110.64 160500.0 109.92
2020-07-06 114.6 112.32 114.37 112.99 137400.0 112.26
2020-07-02 114.02 111.86 112.61 112.37 197800.0 111.64
2020-07-01 114.45 110.8 114.2 111.24 196100.0 110.52
2020-06-30 115.16 111.67 111.67 114.44 220300.0 113.7
2020-06-29 112.23 109.7 111.41 112.07 243400.0 111.34
2020-06-26 112.02 105.96 106.92 110.58 3871800.0 109.86
2020-06-25 107.88 102.15 104.62 107.57 572000.0 106.87
2020-06-24 107.81 104.41 106.78 105.42 402800.0 104.74
2020-06-23 108.91 105.92 108.5 108.55 309400.0 107.85
2020-06-22 107.81 103.08 105.02 107.66 286900.0 106.96
2020-06-19 110.56 105.44 110.13 105.76 470500.0 105.07
2020-06-18 114.03 107.79 112.73 108.12 231500.0 107.42
2020-06-17 115.94 112.23 112.81 114.38 268600.0 113.64
2020-06-16 116.79 112.12 116.79 112.94 207500.0 112.21
2020-06-15 112.25 109.76 109.76 112.19 305600.0 111.46
2020-06-12 115.58 108.79 115.58 112.58 378400.0 111.85
2020-06-11 116.46 111.3 114.99 111.49 327500.0 110.77
2020-06-10 120.89 118.29 120.05 118.29 224500.0 117.52
2020-06-09 122.17 119.41 119.87 120.54 182000.0 119.76
2020-06-08 124.4 121.68 124.32 122.63 212700.0 121.84
2020-06-05 124.22 121.03 122.15 123.16 225700.0 122.36
2020-06-04 120.88 118.36 120.11 119.0 196300.0 118.23
2020-06-03 123.43 119.41 120.29 121.76 239300.0 120.97
2020-06-02 119.69 117.45 119.69 118.81 198500.0 118.04
2020-06-01 120.18 117.16 119.28 118.61 279900.0 117.84
2020-05-29 121.21 117.32 120.88 118.94 224300.0 118.17
2020-05-28 126.16 121.67 126.16 122.12 163200.0 121.33
2020-05-27 125.0 119.22 122.27 124.83 251300.0 124.02
2020-05-26 121.28 117.95 120.26 120.22 462500.0 119.44
2020-05-22 119.05 115.98 119.05 116.39 132500.0 115.64
2020-05-21 119.79 117.23 117.6 118.44 138100.0 117.67
2020-05-20 122.22 118.14 119.52 118.65 214900.0 117.45
2020-05-19 122.57 116.82 120.7 116.85 165100.0 115.67
2020-05-18 122.89 119.18 120.03 121.36 238700.0 120.14
2020-05-15 115.15 111.46 112.95 114.84 634000.0 113.68
2020-05-14 114.05 110.02 114.01 113.73 235900.0 112.58
2020-05-13 118.91 114.56 117.11 115.97 259900.0 114.8
2020-05-12 122.27 117.77 121.62 118.14 219400.0 116.95
2020-05-11 122.79 119.71 120.61 121.68 280400.0 120.45
2020-05-08 123.29 119.42 120.0 122.41 266200.0 121.18
2020-05-07 117.81 115.88 116.53 117.35 245900.0 116.17
2020-05-06 115.42 113.59 114.94 114.9 274100.0 113.74
2020-05-05 115.8 113.04 115.0 114.8 432800.0 113.64
2020-05-04 113.09 101.99 102.24 112.75 323500.0 111.61
2020-05-01 110.01 103.98 110.01 105.35 329900.0 104.29
2020-04-30 114.21 109.56 110.27 112.53 603700.0 111.4
2020-04-29 109.23 105.55 107.33 105.67 196900.0 104.6
2020-04-28 105.42 100.47 102.44 104.2 174000.0 103.15
2020-04-27 101.36 99.15 99.15 99.71 264900.0 98.7
2020-04-24 99.78 96.44 97.78 98.86 173300.0 97.86
2020-04-23 97.79 95.42 95.96 96.75 295900.0 95.77
2020-04-22 98.87 94.96 98.65 96.5 396100.0 95.53
2020-04-21 100.48 95.43 100.48 95.6 181000.0 94.64
2020-04-20 107.33 101.64 105.48 103.0 354000.0 101.96
2020-04-17 109.82 105.47 108.24 108.02 239100.0 106.93
2020-04-16 105.97 101.26 104.81 104.81 186400.0 103.75
2020-04-15 107.66 104.38 107.0 105.09 190400.0 104.03
2020-04-14 114.43 109.67 113.16 110.69 147900.0 109.57
2020-04-13 113.27 108.33 111.37 109.9 167400.0 108.79
2020-04-09 114.04 108.34 109.91 113.55 199600.0 112.41
2020-04-08 108.95 99.85 102.01 107.82 259600.0 106.73
2020-04-07 104.3 97.8 103.6 99.88 308700.0 98.87
2020-04-06 99.81 96.42 97.93 98.96 269700.0 97.96
2020-04-03 94.05 90.67 91.92 93.42 196500.0 92.48
2020-04-02 93.3 88.18 88.61 93.17 181200.0 92.23
2020-04-01 97.86 88.5 96.09 89.15 276700.0 88.25
2020-03-31 104.67 99.85 100.39 101.2 245000.0 100.18
2020-03-30 102.66 94.94 96.88 101.84 268900.0 100.81
2020-03-27 99.67 94.31 97.86 95.98 180300.0 95.01
2020-03-26 103.63 97.73 97.73 101.79 211700.0 100.76
2020-03-25 99.66 91.22 95.0 96.87 290200.0 95.89
2020-03-24 95.42 88.0 88.65 95.13 340500.0 94.17
2020-03-23 95.98 83.57 95.5 87.03 333500.0 86.15
2020-03-20 109.71 95.77 108.97 96.86 489800.0 95.88
2020-03-19 120.99 101.29 116.33 109.0 334600.0 107.9
2020-03-18 120.71 108.51 109.44 115.99 498000.0 114.82
2020-03-17 115.39 102.73 105.62 114.95 445600.0 113.79
2020-03-16 110.41 101.99 106.88 103.07 311900.0 102.03
2020-03-13 116.71 93.82 94.73 116.71 376200.0 115.53
2020-03-12 104.87 94.13 100.59 96.61 505500.0 95.64
2020-03-11 115.4 106.81 113.73 106.97 666600.0 105.89
2020-03-10 125.22 112.78 125.22 116.57 516600.0 115.39
2020-03-09 125.0 121.04 121.43 122.37 302600.0 121.14
2020-03-06 129.49 125.08 125.68 129.4 349100.0 128.1
2020-03-05 129.56 126.4 127.51 129.2 289800.0 127.9
2020-03-04 130.83 127.32 128.32 130.63 233200.0 129.31
2020-03-03 129.63 125.25 127.52 126.25 283000.0 124.98
2020-03-02 127.47 121.15 122.26 127.42 254200.0 126.14
2020-02-28 122.03 118.23 121.38 121.67 442800.0 120.44
2020-02-27 125.97 120.47 121.2 123.89 303300.0 122.64
2020-02-26 127.82 123.45 126.01 123.45 126200.0 122.21
2020-02-25 130.03 125.0 129.49 125.09 184000.0 123.83
2020-02-24 129.9 126.68 127.39 129.36 302000.0 128.06
2020-02-21 133.73 131.08 132.42 131.97 559700.0 130.64
2020-02-20 136.0 129.62 129.62 132.48 429000.0 131.14
2020-02-19 141.78 138.85 140.73 140.72 205000.0 139.3
2020-02-18 142.12 140.02 140.61 140.44 380800.0 139.02