MSA Safety Inc (MSA)
189.15
-0.11
(-0.06%)
USD |
NYSE |
May 17, 16:00
189.15
0.00 (0.00%)
Pre-Market: 20:00
MSA Safety Price: 189.15 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 189.51 | 190.12 | 187.80 | 189.15 | 177215.0 |
| May 16, 2024 | 191.79 | 191.79 | 188.02 | 189.26 | 142851.0 |
| May 15, 2024 | 189.94 | 193.39 | 189.94 | 192.11 | 153115.0 |
| May 14, 2024 | 189.01 | 189.36 | 188.27 | 189.03 | 152030.0 |
| May 13, 2024 | 192.17 | 192.17 | 189.02 | 189.03 | 99361.00 |
| May 10, 2024 | 190.44 | 190.72 | 188.54 | 189.78 | 99032.00 |
| May 09, 2024 | 188.15 | 190.05 | 187.22 | 189.68 | 93838.00 |
| May 08, 2024 | 187.98 | 189.04 | 186.50 | 187.59 | 218840.0 |
| May 07, 2024 | 185.21 | 189.59 | 185.21 | 187.98 | 246578.0 |
| May 06, 2024 | 184.93 | 186.75 | 184.04 | 185.22 | 163632.0 |
| May 03, 2024 | 186.66 | 186.66 | 182.96 | 183.93 | 134828.0 |
| May 02, 2024 | 184.75 | 187.01 | 183.03 | 185.32 | 166030.0 |
| May 01, 2024 | 180.13 | 185.20 | 180.13 | 182.82 | 202596.0 |
| Apr 30, 2024 | 186.44 | 194.07 | 178.42 | 180.40 | 395633.0 |
| Apr 29, 2024 | 188.55 | 189.67 | 187.10 | 188.04 | 215301.0 |
| Apr 26, 2024 | 189.07 | 190.72 | 188.48 | 188.78 | 99800.00 |
| Apr 25, 2024 | 189.52 | 189.52 | 187.35 | 188.71 | 81055.00 |
| Apr 24, 2024 | 189.64 | 191.17 | 188.17 | 190.72 | 157775.0 |
| Apr 23, 2024 | 188.60 | 190.65 | 188.60 | 190.04 | 75511.00 |
| Apr 22, 2024 | 186.39 | 189.68 | 185.31 | 187.72 | 82474.00 |
| Apr 19, 2024 | 186.50 | 187.32 | 183.92 | 185.38 | 91161.00 |
| Apr 18, 2024 | 186.59 | 187.76 | 185.39 | 185.55 | 84063.00 |
| Apr 17, 2024 | 188.25 | 189.19 | 185.88 | 185.91 | 115402.0 |
| Apr 16, 2024 | 187.43 | 187.99 | 186.35 | 187.00 | 69418.00 |
| Apr 15, 2024 | 190.69 | 192.05 | 187.20 | 187.76 | 95731.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
87.03
Minimum
Mar 23 2020
194.81
Maximum
Apr 05 2024
140.70
Average
138.13
Median
Feb 05 2020
Price Benchmarks
| NAPCO Security Technologies Inc | 45.50 |
| Brady Corp | 60.56 |
| Compx International Inc | 24.62 |
| Universal Security Instruments Inc | 1.487 |
| Iveda Solutions Inc | 0.7957 |
Price Related Metrics
| PE Ratio | 28.02 |
| PS Ratio | 4.158 |
| Price to Book Value | 7.515 |
| Price to Free Cash Flow | 19.52 |
| Earnings Yield | 3.57% |
| Market Cap | 7.449B |
| Operating PE Ratio | 18.84 |
| Normalized PE Ratio | 26.05 |