MSA Safety Incorporated - Price History
Monthly price history for MSA (MSA Safety Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 134.51 USD | 134.51 USD |
| December 2022 | 143.55 USD | 143.55 USD |
| November 2022 | 141.01 USD | 141.01 USD |
| October 2022 | 133.79 USD | 134.24 USD |
| September 2022 | 108.92 USD | 109.28 USD |
| August 2022 | 118.47 USD | 118.86 USD |
| July 2022 | 127.47 USD | 128.34 USD |
| June 2022 | 120.25 USD | 121.07 USD |
| May 2022 | 126.62 USD | 127.49 USD |
| April 2022 | 119.41 USD | 120.69 USD |
| March 2022 | 131.29 USD | 132.70 USD |
| February 2022 | 137.62 USD | 139.10 USD |
| January 2022 | 135.51 USD | 137.40 USD |
| December 2021 | 148.88 USD | 150.96 USD |
| November 2021 | 141.34 USD | 143.32 USD |
| October 2021 | 150.49 USD | 153.03 USD |
| September 2021 | 143.28 USD | 145.70 USD |
| August 2021 | 160.14 USD | 162.84 USD |
| July 2021 | 161.31 USD | 164.48 USD |
| June 2021 | 162.39 USD | 165.58 USD |
| May 2021 | 164.82 USD | 168.06 USD |
| April 2021 | 157.24 USD | 160.76 USD |
| March 2021 | 146.74 USD | 150.02 USD |
| February 2021 | 157.47 USD | 160.99 USD |
| January 2021 | 152.32 USD | 156.12 USD |
| December 2020 | 145.75 USD | 149.39 USD |
| November 2020 | 145.80 USD | 149.44 USD |
| October 2020 | 128.32 USD | 131.92 USD |
| September 2020 | 130.50 USD | 134.17 USD |
| August 2020 | 122.51 USD | 125.95 USD |
| July 2020 | 114.90 USD | 118.53 USD |
| June 2020 | 110.93 USD | 114.44 USD |
| May 2020 | 115.29 USD | 118.94 USD |
| April 2020 | 108.69 USD | 112.53 USD |
| March 2020 | 97.74 USD | 101.20 USD |
| February 2020 | 117.51 USD | 121.67 USD |
| January 2020 | 130.57 USD | 135.60 USD |
| December 2019 | 121.68 USD | 126.36 USD |
| November 2019 | 119.34 USD | 123.93 USD |
| October 2019 | 115.22 USD | 120.07 USD |
| September 2019 | 104.71 USD | 109.11 USD |
| August 2019 | 101.37 USD | 105.63 USD |
| July 2019 | 100.68 USD | 105.35 USD |
| June 2019 | 100.72 USD | 105.39 USD |
| May 2019 | 94.98 USD | 99.38 USD |
| April 2019 | 104.62 USD | 109.91 USD |
| March 2019 | 98.43 USD | 103.40 USD |
| February 2019 | 98.42 USD | 103.39 USD |
| January 2019 | 95.00 USD | 100.18 USD |
| December 2018 | 89.40 USD | 94.27 USD |
| November 2018 | 103.36 USD | 108.99 USD |
| October 2018 | 98.69 USD | 104.44 USD |
| September 2018 | 100.58 USD | 106.44 USD |
| August 2018 | 95.53 USD | 101.09 USD |
| July 2018 | 94.96 USD | 100.88 USD |
| June 2018 | 90.69 USD | 96.34 USD |
| May 2018 | 87.55 USD | 93.00 USD |
| April 2018 | 81.40 USD | 86.84 USD |
| March 2018 | 78.03 USD | 83.24 USD |
| February 2018 | 75.58 USD | 80.63 USD |
| January 2018 | 73.06 USD | 78.31 USD |
| December 2017 | 72.32 USD | 77.52 USD |
| November 2017 | 80.24 USD | 86.00 USD |
| October 2017 | 73.84 USD | 79.50 USD |
| September 2017 | 73.85 USD | 79.51 USD |
| August 2017 | 67.67 USD | 72.86 USD |
| July 2017 | 74.06 USD | 80.16 USD |
| June 2017 | 74.99 USD | 81.17 USD |
| May 2017 | 74.93 USD | 81.10 USD |
| April 2017 | 71.60 USD | 77.85 USD |
| March 2017 | 65.01 USD | 70.69 USD |
| February 2017 | 66.45 USD | 72.25 USD |
| January 2017 | 65.31 USD | 71.35 USD |
| December 2016 | 63.46 USD | 69.33 USD |
| November 2016 | 56.89 USD | 62.16 USD |
| October 2016 | 53.05 USD | 58.30 USD |
| September 2016 | 52.82 USD | 58.04 USD |
| August 2016 | 53.01 USD | 58.25 USD |
| July 2016 | 50.55 USD | 55.88 USD |
| June 2016 | 47.52 USD | 52.53 USD |
| May 2016 | 45.57 USD | 50.37 USD |
| April 2016 | 43.20 USD | 48.09 USD |
| March 2016 | 43.43 USD | 48.35 USD |
| February 2016 | 39.23 USD | 43.67 USD |
| January 2016 | 38.15 USD | 42.80 USD |
| December 2015 | 38.74 USD | 43.47 USD |
| November 2015 | 41.80 USD | 46.90 USD |
| October 2015 | 38.47 USD | 43.48 USD |
| September 2015 | 35.37 USD | 39.97 USD |
| August 2015 | 40.24 USD | 45.48 USD |
| July 2015 | 45.40 USD | 51.65 USD |
| June 2015 | 42.64 USD | 48.51 USD |
| May 2015 | 39.29 USD | 44.70 USD |
| April 2015 | 39.92 USD | 45.74 USD |
| March 2015 | 43.54 USD | 49.88 USD |
| February 2015 | 44.15 USD | 50.58 USD |
| January 2015 | 37.86 USD | 43.66 USD |
| December 2014 | 46.04 USD | 53.09 USD |
| November 2014 | 47.63 USD | 54.93 USD |
| October 2014 | 49.57 USD | 57.47 USD |
| September 2014 | 42.61 USD | 49.40 USD |
| August 2014 | 47.75 USD | 55.36 USD |
| July 2014 | 44.41 USD | 51.78 USD |
| June 2014 | 49.30 USD | 57.48 USD |
| May 2014 | 46.88 USD | 54.66 USD |
| April 2014 | 44.97 USD | 52.75 USD |
| March 2014 | 48.59 USD | 57.00 USD |
| February 2014 | 43.86 USD | 51.45 USD |
| January 2014 | 42.69 USD | 50.38 USD |
| December 2013 | 43.39 USD | 51.21 USD |
| November 2013 | 42.21 USD | 49.82 USD |
| October 2013 | 40.56 USD | 48.16 USD |
| September 2013 | 43.46 USD | 51.61 USD |
| August 2013 | 40.53 USD | 48.13 USD |
| July 2013 | 44.49 USD | 53.13 USD |
| June 2013 | 38.98 USD | 46.55 USD |
| May 2013 | 41.80 USD | 49.92 USD |
| April 2013 | 39.95 USD | 48.00 USD |
| March 2013 | 41.30 USD | 49.62 USD |
| February 2013 | 39.00 USD | 46.85 USD |
| January 2013 | 38.23 USD | 46.22 USD |
| December 2012 | 35.33 USD | 42.71 USD |
| November 2012 | 32.00 USD | 38.68 USD |
| October 2012 | 31.69 USD | 38.60 USD |
| September 2012 | 30.60 USD | 37.27 USD |
| August 2012 | 28.63 USD | 34.87 USD |
| July 2012 | 27.95 USD | 34.32 USD |
| June 2012 | 32.77 USD | 40.24 USD |
| May 2012 | 33.46 USD | 41.08 USD |
| April 2012 | 34.36 USD | 42.46 USD |
| March 2012 | 33.24 USD | 41.08 USD |
| February 2012 | 29.83 USD | 36.86 USD |
| January 2012 | 27.42 USD | 34.14 USD |
| December 2011 | 26.61 USD | 33.12 USD |
| November 2011 | 28.29 USD | 35.22 USD |
| October 2011 | 26.74 USD | 33.55 USD |
| September 2011 | 21.49 USD | 26.96 USD |
| August 2011 | 24.63 USD | 30.90 USD |
| July 2011 | 26.96 USD | 34.12 USD |
| June 2011 | 29.50 USD | 37.34 USD |
| May 2011 | 29.69 USD | 37.58 USD |
| April 2011 | 31.13 USD | 39.68 USD |
| March 2011 | 28.77 USD | 36.67 USD |
| February 2011 | 28.35 USD | 36.13 USD |
| January 2011 | 24.28 USD | 31.18 USD |
| December 2010 | 24.24 USD | 31.13 USD |
| November 2010 | 22.44 USD | 28.82 USD |
| October 2010 | 21.74 USD | 28.16 USD |
| September 2010 | 20.92 USD | 27.10 USD |
| August 2010 | 17.60 USD | 22.80 USD |
| July 2010 | 19.13 USD | 25.05 USD |
| June 2010 | 18.92 USD | 24.78 USD |
| May 2010 | 20.89 USD | 27.36 USD |
| April 2010 | 22.25 USD | 29.39 USD |
| March 2010 | 21.17 USD | 27.96 USD |
| February 2010 | 19.22 USD | 25.39 USD |
| January 2010 | 18.05 USD | 24.09 USD |
| December 2009 | 19.88 USD | 26.53 USD |
| November 2009 | 18.54 USD | 24.74 USD |
| October 2009 | 18.92 USD | 25.49 USD |
| September 2009 | 20.42 USD | 27.51 USD |
| August 2009 | 19.84 USD | 26.73 USD |
| July 2009 | 20.68 USD | 28.09 USD |
| June 2009 | 17.74 USD | 24.10 USD |
| May 2009 | 17.24 USD | 23.42 USD |
| April 2009 | 17.95 USD | 24.65 USD |
| March 2009 | 14.58 USD | 20.02 USD |
| February 2009 | 13.29 USD | 18.25 USD |
| January 2009 | 14.11 USD | 19.62 USD |
| December 2008 | 17.20 USD | 23.91 USD |
| November 2008 | 17.59 USD | 24.45 USD |
| October 2008 | 19.22 USD | 27.00 USD |
| September 2008 | 27.14 USD | 38.12 USD |
| August 2008 | 25.86 USD | 36.33 USD |
| July 2008 | 23.37 USD | 33.04 USD |
| June 2008 | 28.28 USD | 39.99 USD |
| May 2008 | 29.17 USD | 41.24 USD |
| April 2008 | 26.13 USD | 37.17 USD |
| March 2008 | 28.96 USD | 41.19 USD |
| February 2008 | 28.20 USD | 40.11 USD |
| January 2008 | 31.22 USD | 44.63 USD |
| December 2007 | 36.29 USD | 51.87 USD |
| November 2007 | 34.29 USD | 49.01 USD |
| October 2007 | 31.89 USD | 45.79 USD |
| September 2007 | 32.81 USD | 47.11 USD |
| August 2007 | 33.37 USD | 47.92 USD |
| July 2007 | 31.65 USD | 45.65 USD |
| June 2007 | 30.34 USD | 43.76 USD |
| May 2007 | 29.81 USD | 43.00 USD |
| April 2007 | 29.07 USD | 42.15 USD |
| March 2007 | 29.01 USD | 42.06 USD |
| February 2007 | 28.04 USD | 40.65 USD |
| January 2007 | 26.33 USD | 38.35 USD |
| December 2006 | 25.16 USD | 36.65 USD |
| November 2006 | 24.79 USD | 36.11 USD |
| October 2006 | 25.84 USD | 37.82 USD |
| September 2006 | 24.35 USD | 35.64 USD |
| August 2006 | 24.22 USD | 35.45 USD |
| July 2006 | 27.02 USD | 39.74 USD |
| June 2006 | 27.33 USD | 40.20 USD |
| May 2006 | 28.02 USD | 41.21 USD |
| April 2006 | 28.29 USD | 41.80 USD |
| March 2006 | 28.43 USD | 42.00 USD |
| February 2006 | 26.97 USD | 39.85 USD |
| January 2006 | 26.87 USD | 39.83 USD |
| December 2005 | 24.42 USD | 36.21 USD |
| November 2005 | 26.18 USD | 38.81 USD |
| October 2005 | 28.15 USD | 41.89 USD |
| September 2005 | 26.01 USD | 38.70 USD |
| August 2005 | 26.48 USD | 39.40 USD |
| July 2005 | 32.75 USD | 48.90 USD |
| June 2005 | 30.95 USD | 46.20 USD |
| May 2005 | 30.68 USD | 45.81 USD |
| April 2005 | 23.84 USD | 35.70 USD |
| March 2005 | 25.87 USD | 38.74 USD |
| February 2005 | 31.05 USD | 46.51 USD |
| January 2005 | 32.62 USD | 48.96 USD |
| December 2004 | 33.78 USD | 50.70 USD |
| November 2004 | 31.58 USD | 47.40 USD |
| October 2004 | 25.08 USD | 37.72 USD |
| September 2004 | 27.08 USD | 40.72 USD |
| August 2004 | 26.28 USD | 39.53 USD |
| July 2004 | 24.64 USD | 37.15 USD |
| June 2004 | 22.35 USD | 33.70 USD |
| May 2004 | 19.81 USD | 29.87 USD |
| April 2004 | 17.90 USD | 27.10 USD |
| March 2004 | 18.73 USD | 28.36 USD |
| February 2004 | 15.47 USD | 23.42 USD |
| January 2004 | 18.78 USD | 28.51 USD |
| December 2003 | 17.46 USD | 26.50 USD |
| November 2003 | 14.74 USD | 22.38 USD |
| October 2003 | 11.50 USD | 18.87 USD |
| September 2003 | 11.09 USD | 18.21 USD |
| August 2003 | 11.02 USD | 18.09 USD |
| July 2003 | 8.86 USD | 14.60 USD |
| June 2003 | 8.82 USD | 14.54 USD |
| May 2003 | 7.94 USD | 13.09 USD |
| April 2003 | 7.69 USD | 12.75 USD |
| March 2003 | 7.16 USD | 11.87 USD |
| February 2003 | 7.21 USD | 11.95 USD |
| January 2003 | 6.56 USD | 10.92 USD |
| December 2002 | 6.46 USD | 10.75 USD |
| November 2002 | 6.63 USD | 11.03 USD |
| October 2002 | 6.98 USD | 11.68 USD |
| September 2002 | 7.80 USD | 13.06 USD |
| August 2002 | 7.71 USD | 12.90 USD |
| July 2002 | 7.33 USD | 12.33 USD |
| June 2002 | 7.93 USD | 13.33 USD |
| May 2002 | 8.90 USD | 14.97 USD |
| April 2002 | 8.85 USD | 14.93 USD |
| March 2002 | 7.42 USD | 12.52 USD |
| February 2002 | 7.37 USD | 12.43 USD |
| January 2002 | 7.56 USD | 12.80 USD |
| December 2001 | 7.90 USD | 13.38 USD |
| November 2001 | 7.22 USD | 12.23 USD |
| October 2001 | 8.37 USD | 14.23 USD |
| September 2001 | 8.82 USD | 15.00 USD |
| August 2001 | 6.53 USD | 11.10 USD |
| July 2001 | 6.33 USD | 10.82 USD |
| June 2001 | 6.68 USD | 11.42 USD |
| May 2001 | 5.71 USD | 9.75 USD |
| April 2001 | 5.14 USD | 8.83 USD |
| March 2001 | 4.96 USD | 8.52 USD |
| February 2001 | 4.74 USD | 8.13 USD |
| January 2001 | 4.57 USD | 7.88 USD |
| December 2000 | 4.85 USD | 8.38 USD |
| November 2000 | 4.60 USD | 7.94 USD |
| October 2000 | 4.04 USD | 7.00 USD |
| September 2000 | 4.24 USD | 7.35 USD |
| August 2000 | 3.94 USD | 6.83 USD |
| July 2000 | 4.24 USD | 7.40 USD |
| June 2000 | 4.59 USD | 8.00 USD |
| May 2000 | 4.44 USD | 7.75 USD |
| April 2000 | 4.13 USD | 7.22 USD |
| March 2000 | 4.40 USD | 7.69 USD |
| February 2000 | 4.04 USD | 7.06 USD |
| January 2000 | 3.92 USD | 6.90 USD |
| December 1999 | 4.05 USD | 7.11 USD |
| November 1999 | 4.02 USD | 7.06 USD |
| October 1999 | 4.17 USD | 7.36 USD |
| September 1999 | 3.77 USD | 6.67 USD |
| August 1999 | 4.03 USD | 7.11 USD |
| July 1999 | 4.03 USD | 7.15 USD |
| June 1999 | 4.00 USD | 7.11 USD |
| May 1999 | 3.91 USD | 6.94 USD |
| April 1999 | 3.67 USD | 6.56 USD |
| March 1999 | 3.61 USD | 6.44 USD |
| February 1999 | 4.03 USD | 7.19 USD |
| January 1999 | 4.27 USD | 7.67 USD |
| December 1998 | 4.39 USD | 7.89 USD |
| November 1998 | 4.02 USD | 7.22 USD |
| October 1998 | 4.33 USD | 7.81 USD |
| September 1998 | 4.96 USD | 8.94 USD |
| August 1998 | 4.55 USD | 8.20 USD |
| July 1998 | 4.38 USD | 7.94 USD |
| June 1998 | 4.60 USD | 8.33 USD |
| May 1998 | 4.41 USD | 8.00 USD |
| April 1998 | 4.39 USD | 8.00 USD |
| March 1998 | 4.21 USD | 7.67 USD |
| February 1998 | 3.78 USD | 6.89 USD |
| January 1998 | 3.58 USD | 6.56 USD |
| December 1997 | 3.98 USD | 7.28 USD |
| November 1997 | 4.04 USD | 7.39 USD |
| October 1997 | 4.26 USD | 7.83 USD |
| September 1997 | 4.23 USD | 7.78 USD |
| August 1997 | 3.81 USD | 7.00 USD |
| July 1997 | 3.74 USD | 6.92 USD |
| June 1997 | 3.64 USD | 6.72 USD |
| May 1997 | 3.65 USD | 6.75 USD |
| April 1997 | 3.38 USD | 6.28 USD |
| March 1997 | 3.80 USD | 7.06 USD |
| February 1997 | 3.48 USD | 6.47 USD |
| January 1997 | 3.28 USD | 6.13 USD |
| December 1996 | 3.17 USD | 5.92 USD |
| November 1996 | 3.00 USD | 5.60 USD |
| October 1996 | 2.97 USD | 5.58 USD |
| September 1996 | 2.99 USD | 5.63 USD |
| August 1996 | 2.89 USD | 5.43 USD |
| July 1996 | 2.65 USD | 5.00 USD |
| June 1996 | 2.41 USD | 4.56 USD |
| May 1996 | 2.82 USD | 5.33 USD |
| April 1996 | 2.67 USD | 5.08 USD |
| March 1996 | 2.70 USD | 5.14 USD |
| February 1996 | 2.64 USD | 5.03 USD |
| January 1996 | 2.88 USD | 5.50 USD |
| December 1995 | 2.79 USD | 5.33 USD |
| November 1995 | 2.55 USD | 4.88 USD |
| October 1995 | 2.88 USD | 5.53 USD |
| September 1995 | 2.92 USD | 5.61 USD |
| August 1995 | 3.06 USD | 5.89 USD |
| July 1995 | 2.96 USD | 5.72 USD |
| June 1995 | 3.05 USD | 5.89 USD |
| May 1995 | 2.69 USD | 5.19 USD |
| April 1995 | 2.59 USD | 5.03 USD |
| March 1995 | 2.62 USD | 5.08 USD |
| February 1995 | 2.54 USD | 4.94 USD |
| January 1995 | 2.52 USD | 4.92 USD |
| December 1994 | 2.56 USD | 5.00 USD |
| November 1994 | 2.44 USD | 4.78 USD |
| October 1994 | 2.50 USD | 4.92 USD |
| September 1994 | 2.49 USD | 4.89 USD |
| August 1994 | 2.61 USD | 5.14 USD |
| July 1994 | 2.50 USD | 4.94 USD |
| June 1994 | 2.24 USD | 4.42 USD |
| May 1994 | 2.22 USD | 4.39 USD |
| April 1994 | 2.21 USD | 4.39 USD |
| March 1994 | 2.34 USD | 4.65 USD |
| February 1994 | 2.46 USD | 4.89 USD |
| January 1994 | 2.42 USD | 4.83 USD |
| December 1993 | 2.35 USD | 4.69 USD |
| November 1993 | 2.34 USD | 4.69 USD |
| October 1993 | 2.49 USD | 5.00 USD |
| September 1993 | 2.39 USD | 4.81 USD |
| August 1993 | 2.28 USD | 4.58 USD |
| July 1993 | 2.34 USD | 4.74 USD |
| June 1993 | 2.42 USD | 4.89 USD |
| May 1993 | 2.62 USD | 5.29 USD |
| April 1993 | 2.53 USD | 5.14 USD |
| March 1993 | 2.46 USD | 5.00 USD |
| February 1993 | 2.41 USD | 4.89 USD |
| January 1993 | 2.35 USD | 4.81 USD |
| December 1992 | 2.18 USD | 4.46 USD |
| November 1992 | 2.16 USD | 4.42 USD |
| October 1992 | 2.17 USD | 4.44 USD |
| September 1992 | 2.33 USD | 4.78 USD |
| August 1992 | 2.33 USD | 4.78 USD |
| July 1992 | 2.38 USD | 4.92 USD |
| June 1992 | 2.33 USD | 4.81 USD |
| May 1992 | 2.40 USD | 4.96 USD |
| April 1992 | 2.41 USD | 5.00 USD |
| March 1992 | 2.41 USD | 5.00 USD |
| February 1992 | 2.43 USD | 5.03 USD |
| January 1992 | 2.60 USD | 5.42 USD |
| December 1991 | 2.35 USD | 4.89 USD |
| November 1991 | 2.39 USD | 4.97 USD |
| October 1991 | 2.56 USD | 5.36 USD |
| September 1991 | 2.49 USD | 5.21 USD |
| August 1991 | 2.51 USD | 5.25 USD |
| July 1991 | 2.59 USD | 5.44 USD |
| June 1991 | 2.83 USD | 5.94 USD |
| May 1991 | 2.83 USD | 5.94 USD |
| April 1991 | 2.95 USD | 6.22 USD |
| March 1991 | 2.97 USD | 6.28 USD |
| February 1991 | 3.08 USD | 6.50 USD |
| January 1991 | 2.78 USD | 5.89 USD |
| December 1990 | 2.62 USD | 5.56 USD |
| November 1990 | 2.52 USD | 5.33 USD |
| October 1990 | 2.48 USD | 5.28 USD |
| September 1990 | 2.61 USD | 5.56 USD |
| August 1990 | 2.72 USD | 5.79 USD |
| July 1990 | 3.00 USD | 6.40 USD |
| June 1990 | 2.99 USD | 6.39 USD |
| May 1990 | 2.99 USD | 6.39 USD |
| April 1990 | 3.06 USD | 6.56 USD |
| March 1990 | 2.88 USD | 6.17 USD |
| February 1990 | 2.69 USD | 5.78 USD |
| January 1990 | 2.59 USD | 5.56 USD |
| December 1989 | 2.93 USD | 6.28 USD |
| November 1989 | 2.81 USD | 6.03 USD |
| October 1989 | 2.77 USD | 5.94 USD |
| September 1989 | 2.77 USD | 5.94 USD |
| August 1989 | 2.89 USD | 6.19 USD |
| July 1989 | 2.88 USD | 6.17 USD |
| June 1989 | 2.80 USD | 6.00 USD |
| May 1989 | 2.67 USD | 5.72 USD |
| April 1989 | 2.66 USD | 5.69 USD |
| March 1989 | 2.49 USD | 5.33 USD |
| February 1989 | 2.33 USD | 5.00 USD |
| January 1989 | 2.25 USD | 4.83 USD |
| December 1988 | 2.20 USD | 4.72 USD |
| November 1988 | 2.23 USD | 4.78 USD |
| October 1988 | 2.28 USD | 4.89 USD |
| September 1988 | 2.23 USD | 4.78 USD |
| August 1988 | 2.25 USD | 4.83 USD |
| July 1988 | 2.11 USD | 4.53 USD |
| June 1988 | 1.97 USD | 4.22 USD |
| May 1988 | 1.97 USD | 4.22 USD |
| April 1988 | 2.00 USD | 4.28 USD |
| March 1988 | 1.96 USD | 4.19 USD |
| February 1988 | 1.70 USD | 3.64 USD |
| January 1988 | 1.61 USD | 3.44 USD |
| December 1987 | 1.32 USD | 2.83 USD |
| November 1987 | 1.43 USD | 3.06 USD |
| October 1987 | 1.50 USD | 3.22 USD |
| September 1987 | 2.05 USD | 4.39 USD |
| August 1987 | 1.94 USD | 4.17 USD |
| July 1987 | 1.92 USD | 4.11 USD |
| June 1987 | 1.97 USD | 4.22 USD |
| May 1987 | 2.00 USD | 4.28 USD |
| April 1987 | 2.05 USD | 4.39 USD |
| March 1987 | 2.12 USD | 4.56 USD |
| February 1987 | 2.02 USD | 4.33 USD |
| January 1987 | 1.94 USD | 4.17 USD |
| December 1986 | 1.76 USD | 3.78 USD |
| November 1986 | 1.68 USD | 3.61 USD |
| October 1986 | 1.76 USD | 3.78 USD |
| September 1986 | 1.84 USD | 3.94 USD |
| August 1986 | 1.79 USD | 3.83 USD |
| July 1986 | 1.81 USD | 3.89 USD |
| June 1986 | 1.92 USD | 4.11 USD |
| May 1986 | 1.87 USD | 4.00 USD |
| April 1986 | 1.87 USD | 4.00 USD |
| March 1986 | 2.23 USD | 4.78 USD |
| February 1986 | 2.20 USD | 4.72 USD |
| January 1986 | 2.23 USD | 4.78 USD |
| December 1985 | 2.07 USD | 4.44 USD |
| November 1985 | 2.00 USD | 4.28 USD |
| October 1985 | 1.74 USD | 3.72 USD |
| September 1985 | 1.74 USD | 3.72 USD |
| August 1985 | 1.74 USD | 3.72 USD |
| July 1985 | 1.89 USD | 4.06 USD |
| June 1985 | 1.79 USD | 3.83 USD |
| May 1985 | 1.79 USD | 3.83 USD |
| April 1985 | 1.79 USD | 3.83 USD |
| March 1985 | 1.66 USD | 3.56 USD |
| February 1985 | 1.57 USD | 3.36 USD |
| January 1985 | 1.43 USD | 3.06 USD |
| December 1984 | 1.32 USD | 2.83 USD |
| November 1984 | 1.48 USD | 3.17 USD |
| October 1984 | 1.48 USD | 3.17 USD |
| September 1984 | 1.41 USD | 3.03 USD |
| August 1984 | 1.37 USD | 2.94 USD |
| July 1984 | 1.10 USD | 2.36 USD |
| June 1984 | 1.09 USD | 2.33 USD |
| May 1984 | 1.09 USD | 2.33 USD |
| April 1984 | 1.09 USD | 2.33 USD |
| March 1984 | 1.09 USD | 2.33 USD |
| February 1984 | 1.09 USD | 2.33 USD |
| January 1984 | 1.19 USD | 2.56 USD |
| December 1983 | 1.14 USD | 2.44 USD |
| November 1983 | 1.17 USD | 2.50 USD |
| October 1983 | 1.22 USD | 2.61 USD |
| September 1983 | 1.22 USD | 2.61 USD |
| August 1983 | 1.19 USD | 2.56 USD |
| July 1983 | 1.22 USD | 2.61 USD |
| June 1983 | 1.19 USD | 2.56 USD |
| May 1983 | 1.24 USD | 2.67 USD |
| April 1983 | 1.27 USD | 2.72 USD |
| March 1983 | 1.27 USD | 2.72 USD |
| February 1983 | 1.13 USD | 2.42 USD |
| January 1983 | 1.11 USD | 2.39 USD |
| December 1982 | 1.09 USD | 2.35 USD |
| November 1982 | 1.10 USD | 2.36 USD |
| October 1982 | 0.98 USD | 2.11 USD |
| September 1982 | 0.96 USD | 2.06 USD |
| August 1982 | 0.95 USD | 2.03 USD |
| July 1982 | 1.00 USD | 2.14 USD |
| June 1982 | 1.11 USD | 2.39 USD |
| May 1982 | 1.18 USD | 2.53 USD |
| April 1982 | 1.19 USD | 2.56 USD |
| March 1982 | 1.22 USD | 2.61 USD |
| February 1982 | 1.24 USD | 2.67 USD |
| January 1982 | 1.24 USD | 2.67 USD |
| December 1981 | 1.23 USD | 2.64 USD |
| November 1981 | 1.24 USD | 2.67 USD |
| October 1981 | 1.24 USD | 2.67 USD |
| September 1981 | 1.19 USD | 2.56 USD |
| August 1981 | 1.14 USD | 2.44 USD |
| July 1981 | 1.32 USD | 2.83 USD |
| June 1981 | 1.33 USD | 2.86 USD |
| May 1981 | 1.39 USD | 2.97 USD |
| April 1981 | 1.41 USD | 3.03 USD |
| March 1981 | 1.41 USD | 3.03 USD |
| February 1981 | 1.46 USD | 3.14 USD |
| January 1981 | 1.58 USD | 3.39 USD |
| December 1980 | 1.48 USD | 3.17 USD |
| November 1980 | 1.65 USD | 3.53 USD |
| October 1980 | 1.66 USD | 3.56 USD |
| September 1980 | 1.79 USD | 3.83 USD |
| August 1980 | 1.71 USD | 3.67 USD |
| July 1980 | 1.41 USD | 3.03 USD |
| June 1980 | 1.18 USD | 2.53 USD |
| May 1980 | 1.18 USD | 2.53 USD |
| April 1980 | 0.94 USD | 2.01 USD |
| March 1980 | 0.84 USD | 1.81 USD |
| February 1980 | 0.97 USD | 2.08 USD |
| January 1980 | 0.96 USD | 2.06 USD |
| December 1979 | 0.91 USD | 1.94 USD |
| November 1979 | 0.78 USD | 1.67 USD |
| October 1979 | 0.75 USD | 1.61 USD |
| September 1979 | 0.82 USD | 1.75 USD |
| August 1979 | 0.82 USD | 1.75 USD |
| July 1979 | 0.76 USD | 1.63 USD |
| June 1979 | 0.78 USD | 1.67 USD |
| May 1979 | 0.66 USD | 1.42 USD |
| April 1979 | 0.67 USD | 1.44 USD |
| March 1979 | 0.65 USD | 1.39 USD |
| February 1979 | 0.58 USD | 1.25 USD |
| January 1979 | 0.58 USD | 1.25 USD |
| December 1978 | 0.56 USD | 1.21 USD |
| November 1978 | 0.56 USD | 1.21 USD |
| October 1978 | 0.56 USD | 1.19 USD |
| September 1978 | 0.70 USD | 1.50 USD |
| August 1978 | 0.71 USD | 1.53 USD |
| July 1978 | 0.69 USD | 1.47 USD |
| June 1978 | 0.75 USD | 1.61 USD |
| May 1978 | 0.73 USD | 1.57 USD |
| April 1978 | 0.69 USD | 1.47 USD |
| March 1978 | 0.67 USD | 1.44 USD |
| February 1978 | 0.57 USD | 1.22 USD |
| January 1978 | 0.56 USD | 1.19 USD |
| December 1977 | 0.54 USD | 1.15 USD |
| November 1977 | 0.55 USD | 1.18 USD |
| October 1977 | 0.48 USD | 1.03 USD |
| September 1977 | 0.48 USD | 1.03 USD |
| August 1977 | 0.43 USD | 0.93 USD |
| July 1977 | 0.50 USD | 1.07 USD |
| June 1977 | 0.49 USD | 1.04 USD |
| May 1977 | 0.46 USD | 0.99 USD |
| April 1977 | 0.48 USD | 1.03 USD |
| March 1977 | 0.47 USD | 1.01 USD |
| February 1977 | 0.43 USD | 0.92 USD |
| January 1977 | 0.36 USD | 0.78 USD |
| December 1976 | 0.36 USD | 0.76 USD |
| November 1976 | 0.32 USD | 0.68 USD |
| October 1976 | 0.27 USD | 0.57 USD |
| September 1976 | 0.27 USD | 0.58 USD |
| August 1976 | 0.28 USD | 0.60 USD |
| July 1976 | 0.28 USD | 0.60 USD |
| June 1976 | 0.28 USD | 0.60 USD |
| May 1976 | 0.27 USD | 0.58 USD |
| April 1976 | 0.29 USD | 0.63 USD |
| March 1976 | 0.32 USD | 0.68 USD |
| February 1976 | 0.31 USD | 0.67 USD |
| January 1976 | 0.28 USD | 0.60 USD |
| December 1975 | 0.26 USD | 0.56 USD |
| November 1975 | 0.27 USD | 0.58 USD |
| October 1975 | 0.27 USD | 0.57 USD |
| September 1975 | 0.25 USD | 0.53 USD |
| August 1975 | 0.25 USD | 0.54 USD |
| July 1975 | 0.25 USD | 0.53 USD |
| June 1975 | 0.27 USD | 0.58 USD |
| May 1975 | 0.28 USD | 0.60 USD |
| April 1975 | 0.27 USD | 0.57 USD |
| March 1975 | 0.17 USD | 0.38 USD |
| February 1975 | 0.17 USD | 0.36 USD |
| January 1975 | 0.15 USD | 0.32 USD |
| December 1974 | 0.13 USD | 0.28 USD |
| November 1974 | 0.14 USD | 0.31 USD |
| October 1974 | 0.15 USD | 0.32 USD |
| September 1974 | 0.12 USD | 0.26 USD |
| August 1974 | 0.16 USD | 0.34 USD |
| July 1974 | 0.18 USD | 0.39 USD |
| June 1974 | 0.18 USD | 0.39 USD |
| May 1974 | 0.19 USD | 0.40 USD |
| April 1974 | 0.21 USD | 0.44 USD |
| March 1974 | 0.24 USD | 0.51 USD |
| February 1974 | 0.23 USD | 0.49 USD |
| January 1974 | 0.20 USD | 0.43 USD |
| December 1973 | 0.22 USD | 0.47 USD |
| November 1973 | 0.23 USD | 0.49 USD |
| October 1973 | 0.26 USD | 0.56 USD |
| September 1973 | 0.28 USD | 0.60 USD |
| August 1973 | 0.25 USD | 0.53 USD |
| July 1973 | 0.26 USD | 0.55 USD |
| June 1973 | 0.29 USD | 0.62 USD |
| May 1973 | 0.26 USD | 0.56 USD |
| April 1973 | 0.32 USD | 0.69 USD |
| March 1973 | 0.33 USD | 0.72 USD |
| February 1973 | 0.36 USD | 0.78 USD |
MSA
List: Champions
Price: 134.51USD
52 week range price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 1.37%
Payout Ratio: 30.46%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 5.49 USD
P/E Ratio: 79.59
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 59400
Ebitda: 51.5 millionMarket Capitalization: 5.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 3.54%
DGR5: 5.73%
DGR10: 5.64%
DGR20: 39.66%