$48.09 -0.53 (%) MSA Safety Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
4/29/201650.0650.0647.8448.0999,547
4/28/201649.7350.4548.6248.62115,798
4/27/201649.7150.4949.4450.13130,914
4/26/201648.9149.8948.6449.84116,201
4/25/201649.3549.3548.2548.5772,922
4/22/201648.0949.7448.0949.34109,826
4/21/201649.1049.1548.3548.4669,148
4/20/201648.5849.2748.4249.00132,064
4/19/201647.3449.0044.1648.81301,991
4/18/201649.2049.4148.9249.0650,496
4/15/201648.6449.6848.1949.22113,319
4/14/201649.2649.2648.7948.9092,607
4/13/201647.7149.2747.6049.2796,632
4/12/201647.1747.7846.8947.3984,518
4/11/201647.4047.5546.6247.0775,100
4/8/201647.3047.5846.8447.31236,531
4/7/201646.8247.0945.9546.55148,183
4/6/201646.7747.2046.5247.1386,576
4/5/201646.8947.2846.3046.6387,861
4/4/201648.4648.4647.0747.1296,913
4/1/201647.9948.5347.2048.5291,657
3/31/201648.3048.9048.3048.35108,567
3/30/201649.5749.5748.1548.43153,828
3/29/201647.4049.7746.9749.68239,942
3/28/201647.2647.8246.9047.4169,833
3/24/201646.3147.1645.9947.1469,335
3/23/201647.7047.7046.4746.4980,392
3/22/201647.6348.0747.5147.7783,070
3/21/201648.1848.4647.8947.9475,051
3/18/201647.5548.5147.3848.18323,625
3/17/201646.5547.4846.4247.29187,761
3/16/201646.6947.1746.3946.52239,030
3/15/201646.6347.3446.4946.86141,895
3/14/201646.3447.6846.1046.81153,872
3/11/201644.8846.6044.7946.59173,583
3/10/201645.3845.3843.9644.5288,191
3/9/201645.2545.7444.7445.18123,410
3/8/201645.7445.8245.0745.18122,412
3/7/201646.2746.7345.4946.15157,404
3/4/201645.7546.6945.1046.47113,614
3/3/201644.3345.7344.3345.70138,560
3/2/201644.3244.7344.0244.34129,982
3/1/201644.1444.9843.6244.5099,204
2/29/201643.7144.3543.6543.67112,698
2/26/201643.4443.8943.2343.61106,739
2/25/201643.3343.3742.1943.26120,920
2/24/201644.9045.5241.6943.18236,459
2/23/201642.6543.2542.3642.96158,570
2/22/201643.1643.5642.7242.85104,680
2/19/201642.7443.0642.3842.88113,751
2/18/201643.2443.2542.5042.79155,875
2/17/201641.8843.0541.6742.87118,827
2/16/201640.5841.7240.5541.4781,019
2/12/201639.7340.2539.4140.14110,702
2/11/201639.8340.2939.1039.39141,161
2/10/201641.3342.2140.7540.85101,838
2/9/201640.4041.5040.4041.0190,546
2/8/201640.6941.0340.1740.94136,783
2/5/201641.4241.6340.9741.07112,443
2/4/201641.1241.9740.7541.58165,996
2/3/201641.2141.5740.2941.14156,329
2/2/201641.9441.9540.5540.69139,797
2/1/201642.3342.7441.7842.45119,705
1/29/201641.1242.8241.1242.80159,293
1/28/201640.8341.0640.2240.92105,804
1/27/201640.2641.0139.9740.28227,401
1/26/201638.7940.3738.4640.37170,907
1/25/201638.4938.9738.2038.64149,146
1/22/201638.8739.5038.3038.56238,368
1/21/201639.2439.3538.1738.31196,172
1/20/201637.8639.7737.6839.15198,594
1/19/201639.9940.1237.8938.45155,575
1/15/201638.9239.8138.1239.62200,791
1/14/201639.4340.7839.0940.05118,638
1/13/201640.5640.9539.1839.34191,155
1/12/201641.1341.4939.7740.48135,174
1/11/201640.8141.1040.2040.7498,552
1/8/201641.1041.3640.6340.65129,482
1/7/201641.1941.3640.3540.88172,322
1/6/201642.5243.1141.8141.97142,102
1/5/201642.8843.2842.4643.09103,059
1/4/201642.7342.8741.8342.69200,821
12/31/201544.1044.5743.4643.47109,601
12/30/201544.1944.5343.7944.2074,862
12/29/201544.0544.4343.7144.2899,682
12/28/201544.1844.2143.1143.8894,186
12/24/201544.2644.5944.1144.2963,011
12/23/201543.8044.4743.4344.27109,324
12/22/201543.5443.8542.7343.6092,538
12/21/201542.3443.4642.2243.46125,856
12/18/201542.6942.9942.0942.12351,097
12/17/201543.8343.8342.5242.72182,398
12/16/201543.7543.8543.3543.74190,308
12/15/201543.2743.7743.1043.36145,965
12/14/201542.9443.1841.9542.97287,623
12/11/201543.9144.0042.5742.89229,318
12/10/201545.2245.4344.2744.53100,146
12/9/201545.0045.6944.9845.27256,777
12/8/201545.3645.5644.4745.28114,849
12/7/201545.4845.8345.3745.79132,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center