MSA Safety Incorporated - Price History
Stock symbol MNESP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MNESP (MSA Safety Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $48.20 | $48.20 |
| November 2023 | $48.20 | $48.20 |
| October 2023 | $48.20 | $48.20 |
| September 2023 | $48.20 | $48.20 |
| August 2023 | $48.20 | $48.20 |
| July 2023 | $47.64 | $48.20 |
| June 2023 | $47.64 | $48.20 |
| May 2023 | $47.64 | $48.20 |
| April 2023 | $47.08 | $48.20 |
| March 2023 | $47.08 | $48.20 |
| February 2023 | $47.08 | $48.20 |
| January 2023 | $46.53 | $48.20 |
| December 2022 | $46.53 | $48.20 |
| November 2022 | $46.53 | $48.20 |
| October 2022 | $45.99 | $48.20 |
| September 2022 | $45.99 | $48.20 |
| August 2022 | $45.99 | $48.20 |
| July 2022 | $45.45 | $48.20 |
| June 2022 | $45.17 | $47.90 |
| May 2022 | $42.44 | $45.01 |
| April 2022 | $41.91 | $45.01 |
| March 2022 | $41.91 | $45.01 |
| February 2022 | $41.91 | $45.01 |
| January 2022 | $46.04 | $50 |
| December 2021 | $46.04 | $50 |
| November 2021 | $46.04 | $50 |
| October 2021 | $45.52 | $50 |
| September 2021 | $45.52 | $50 |
| August 2021 | $45.52 | $50 |
| July 2021 | $45.01 | $50 |
| June 2021 | $45.01 | $50 |
| May 2021 | $45.01 | $50 |
| April 2021 | $44.50 | $50 |
| March 2021 | $44.50 | $50 |
| February 2021 | $44.50 | $50 |
| January 2021 | $44 | $50 |
| December 2020 | $44 | $50 |
| November 2020 | $44 | $50 |
| October 2020 | $43.50 | $50 |
| September 2020 | $43.50 | $50 |
| August 2020 | $43.50 | $50 |
| July 2020 | $42.80 | $49.75 |
| June 2020 | $42.80 | $49.75 |
| May 2020 | $42.80 | $49.75 |
| April 2020 | $42.31 | $49.75 |
| March 2020 | $42.31 | $49.75 |
| February 2020 | $42.95 | $50.50 |
| January 2020 | $42.47 | $50.50 |
| December 2019 | $42.47 | $50.50 |
| November 2019 | $42.05 | $50 |
| October 2019 | $40.74 | $49 |
| September 2019 | $40.74 | $49 |
| August 2019 | $40.74 | $49 |
| July 2019 | $40.27 | $49 |
| June 2019 | $40.27 | $49 |
| May 2019 | $40.27 | $49 |
| April 2019 | $39.81 | $49 |
| March 2019 | $39.81 | $49 |
| February 2019 | $39.81 | $49 |
| January 2019 | $39.35 | $49 |
| December 2018 | $39.35 | $49 |
| November 2018 | $39.35 | $49 |
| October 2018 | $38.90 | $49 |
| September 2018 | $38.90 | $49 |
| August 2018 | $38.90 | $49 |
| July 2018 | $38.45 | $49 |
| June 2018 | $38.45 | $49 |
| May 2018 | $38.45 | $49 |
| April 2018 | $38.01 | $49 |
| March 2018 | $38.01 | $49 |
| February 2018 | $38.01 | $49 |
| January 2018 | $37.58 | $49 |
| December 2017 | $37.58 | $49 |
| November 2017 | $37.58 | $49 |
| October 2017 | $37.14 | $49 |
| September 2017 | $36.96 | $48.75 |
| August 2017 | $36.96 | $48.75 |
| July 2017 | $36.53 | $48.75 |
| June 2017 | $36.53 | $48.75 |
| May 2017 | $36.53 | $48.75 |
| April 2017 | $36.11 | $48.75 |
| March 2017 | $36.11 | $48.75 |
| February 2017 | $36.11 | $48.75 |
| January 2017 | $35.69 | $48.75 |
| December 2016 | $35.69 | $48.75 |
| November 2016 | $35.69 | $48.75 |
| October 2016 | $34.73 | $48 |
| September 2016 | $34.73 | $48 |
| August 2016 | $34.73 | $48 |
| July 2016 | $34.32 | $48 |
| June 2016 | $34.32 | $48 |
| May 2016 | $34.32 | $48 |
| April 2016 | $33.92 | $48 |
| March 2016 | $33.92 | $48 |
| February 2016 | $33.92 | $48 |
| January 2016 | $33.52 | $48 |
| December 2015 | $33.52 | $48 |
| November 2015 | $33.52 | $48 |
| October 2015 | $33.13 | $48 |
| September 2015 | $33.13 | $48 |
| August 2015 | $32.74 | $48 |
| July 2015 | $32.74 | $48 |
| June 2015 | $31.72 | $46.50 |
| May 2015 | $31.72 | $46.50 |
| April 2015 | $31.34 | $46.50 |
| March 2015 | $31.34 | $46.50 |
| February 2015 | $31.34 | $46.50 |
| January 2015 | $30.96 | $46.50 |
| December 2014 | $30.96 | $46.50 |
| November 2014 | $30.96 | $46.50 |
| October 2014 | $30.58 | $46.50 |
| September 2014 | $30.58 | $46.50 |
| August 2014 | $30.58 | $46.50 |
| July 2014 | $30.21 | $46.50 |
| June 2014 | $30.21 | $46.50 |
| May 2014 | $30.21 | $46.50 |
| April 2014 | $29.36 | $45.75 |
| March 2014 | $29.36 | $45.75 |
| February 2014 | $29.36 | $45.75 |
| January 2014 | $27.88 | $44 |
| December 2013 | $27.88 | $44 |
| November 2013 | $27.88 | $44 |
| October 2013 | $27.52 | $44 |
| September 2013 | $27.52 | $44 |
| August 2013 | $30.65 | $49 |
| July 2013 | $30.30 | $49 |
| June 2013 | $30.92 | $50 |
| May 2013 | $30.92 | $50 |
| April 2013 | $30.57 | $50 |
| March 2013 | $30.57 | $50 |
| February 2013 | $21.70 | $35.50 |
| January 2013 | $21.36 | $35.50 |
| December 2012 | $21.36 | $35.50 |
| November 2012 | $21.36 | $35.50 |
| October 2012 | $21.02 | $35.50 |
| September 2012 | $21.02 | $35.50 |
| August 2012 | $21.02 | $35.50 |
| July 2012 | $20.69 | $35.50 |
| June 2012 | $20.69 | $35.50 |
| May 2012 | $20.69 | $35.50 |
| April 2012 | $20.36 | $35.50 |
| March 2012 | $23.52 | $41 |
| February 2012 | $18.07 | $31.50 |
| January 2012 | $17.74 | $31.50 |
| December 2011 | $17.74 | $31.50 |
| November 2011 | $17.74 | $31.50 |
| October 2011 | $17.43 | $31.50 |
| September 2011 | $17.43 | $31.50 |
| August 2011 | $17.43 | $31.50 |
| July 2011 | $17.12 | $31.50 |
| June 2011 | $17.12 | $31.50 |
| May 2011 | $17.12 | $31.50 |
| April 2011 | $16.81 | $31.50 |
| March 2011 | $16.81 | $31.50 |
| February 2011 | $16.81 | $31.50 |
| January 2011 | $16.51 | $31.50 |
| December 2010 | $16.51 | $31.50 |
| November 2010 | $16.51 | $31.50 |
| October 2010 | $16.22 | $31.50 |
| September 2010 | $18.53 | $36 |
| August 2010 | $18.53 | $36 |
| July 2010 | $18.24 | $36 |
| June 2010 | $18.88 | $37.25 |
| May 2010 | $18.88 | $37.25 |
| April 2010 | $15.22 | $30.50 |
| March 2010 | $15.22 | $30.50 |
| February 2010 | $15.22 | $30.50 |
| January 2010 | $14.94 | $30.50 |
| December 2009 | $17.15 | $35 |
| November 2009 | $17.15 | $35 |
| October 2009 | $16.87 | $35 |
| September 2009 | $16.87 | $35 |
| August 2009 | $16.87 | $35 |
| July 2009 | $16.60 | $35 |
| June 2009 | $16.60 | $35 |
| May 2009 | $16.60 | $35 |
| April 2009 | $16.33 | $35 |
| March 2009 | $16.33 | $35 |
| February 2009 | $16.33 | $35 |
| December 2006 | $14.58 | $36 |
| November 2006 | $14.48 | $35.75 |
| April 2006 | $15.25 | $39.50 |
| March 2006 | $14.67 | $38 |
| December 2005 | $13.05 | $34.31 |
| September 2005 | $13 | $34.75 |
| September 2003 | $15.62 | $47.57 |
| July 2003 | $16.07 | $49.56 |
| January 2001 | $10.12 | $35 |
| August 2000 | $10.32 | $36.25 |
| March 2000 | $9.23 | $33 |
| December 1999 | $9 | $32.75 |
| November 1999 | $8.80 | $32 |
| August 1999 | $10.40 | $38.50 |
| January 1999 | $9.69 | $37.50 |
| November 1998 | $10.08 | $39 |
| October 1998 | $7.64 | $30 |
| May 1998 | $7.24 | $29.50 |
| September 1997 | $6.70 | $28.38 |
| May 1997 | $5.79 | $25 |
| January 1997 | $6.05 | $27.25 |
| September 1996 | $6.36 | $29.25 |
| August 1996 | $5.87 | $27 |
| March 1995 | $5.55 | $29 |
MNESP
Price: $48.20
52 week price:
Dividend Yield: 3.86%
5-year range yield:
Forward Dividend Yield: 4.65%
Dividend Per Share: 2.25 USD
P/E Ratio: 92.69
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Average Dividend Frequency: 4
Years Paying Dividends: 24