$54.93 -1.06 (%) MSA Safety Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
11/28/201456.1256.5754.8454.9360,351
11/26/201456.1156.3555.6755.9981,512
11/25/201456.1756.5055.6255.9596,970
11/21/201455.0555.2954.3654.46182,987
11/20/201453.7054.3353.3354.20113,178
11/19/201455.5755.5753.6754.07109,811
11/18/201456.2956.9555.5555.66137,901
11/17/201457.5257.5555.9656.07113,741
11/14/201457.7658.2357.1857.6475,910
11/13/201458.4558.8557.5457.6382,841
11/12/201457.9358.9957.9058.5887,893
11/11/201458.2058.7158.0058.3082,272
11/10/201457.1658.2257.0258.1984,357
11/7/201457.2557.2856.6457.0158,002
11/6/201456.3257.2556.3257.1476,642
11/5/201456.3956.6755.6556.2070,024
11/4/201455.8056.4055.4155.7689,298
11/3/201457.3957.4955.6855.91130,116
10/31/201456.9457.8056.4257.47226,663
10/30/201454.2955.9154.0655.56102,196
10/29/201454.6055.2053.7054.60142,630
10/28/201452.0254.6351.7954.61158,534
10/27/201450.2751.6450.1051.61119,358
10/24/201450.0150.8649.6650.50123,566
10/23/201450.6251.9149.7650.00212,327
10/22/201451.2151.3349.3849.5999,423
10/21/201449.1551.1549.1550.9978,251
10/20/201448.7949.2248.3148.9098,652
10/17/201449.5849.6148.6448.9491,516
10/16/201446.7449.1746.2548.92312,863
10/15/201447.3948.4246.6747.55265,477
10/14/201447.7748.2047.4047.88244,272
10/13/201447.4047.9046.8147.34142,619
10/10/201447.0448.9047.0447.2999,358
10/9/201448.9549.3247.0547.39129,630
10/8/201448.1349.2847.8448.99124,612
10/7/201448.5049.0048.1748.19139,624
10/6/201449.5149.8148.6448.8869,339
10/3/201450.3850.4549.4349.4475,411
10/2/201448.4150.1648.3649.80117,818
10/1/201449.4149.6948.1348.30178,570
9/30/201450.3450.4649.3749.40140,499
9/29/201450.3750.8750.1250.4286,709
9/26/201451.3851.5450.4950.78144,205
9/25/201452.8252.8351.2851.3483,081
9/24/201452.1753.3952.1753.0775,797
9/23/201452.5252.9052.0652.2485,819
9/22/201452.8553.3352.1452.6097,899
9/19/201453.5553.9852.3652.40177,836
9/18/201453.8954.0253.3853.5560,927
9/17/201453.8654.1553.1853.6071,430
9/16/201453.0654.1852.9654.00127,994
9/15/201453.9053.9052.7353.1494,561
9/12/201455.7055.7053.6353.7769,442
9/11/201455.0956.0054.8655.61103,783
9/10/201454.4955.5953.9355.34123,349
9/9/201454.8055.7454.1354.33102,445
9/8/201455.5656.0354.7455.0582,712
9/5/201455.0256.3954.6155.9370,633
9/4/201455.9056.2854.8755.2048,239
9/3/201457.2757.8055.6555.80144,115
9/2/201455.6057.4355.6057.04141,595
8/29/201454.7255.5354.3555.3657,347
8/28/201455.8555.8554.5854.7354,129
8/27/201455.4756.2255.4055.9384,290
8/26/201455.2055.7854.9455.3979,432
8/25/201455.6055.7754.9455.1738,086
8/22/201455.4855.7955.3055.3656,235
8/21/201455.4355.7854.7055.5778,148
8/20/201455.6255.6754.9455.5039,898
8/19/201456.3956.6155.7855.8886,045
8/18/201455.9256.5655.7656.3966,289
8/15/201455.3755.4454.5755.29179,487
8/14/201455.0955.2954.6555.08108,064
8/13/201454.9055.5454.8755.0262,288
8/12/201454.7055.0754.4454.8798,866
8/11/201453.8255.1553.6855.03128,420
8/8/201452.4653.7452.4653.6270,504
8/7/201452.0152.7351.9452.49100,276
8/6/201451.0952.3551.0751.8578,804
8/5/201451.8152.7151.4151.63108,821
8/4/201451.9552.3050.8652.11113,300
8/1/201451.7752.1151.0051.62225,933
7/31/201452.7653.5351.3451.78207,409
7/30/201454.1154.1153.0053.47154,725
7/29/201455.3255.6253.8553.90159,152
7/28/201455.4555.6454.7155.31148,112
7/25/201456.5956.5954.5055.45241,338
7/24/201458.1258.3356.4057.25169,290
7/23/201458.1458.4057.1957.8772,311
7/22/201457.9358.7557.6758.1575,353
7/21/201457.6357.8356.8157.5650,993
7/18/201456.9858.1656.9857.98132,861
7/17/201457.9958.4056.7557.08103,239
7/16/201459.0059.8357.6658.34123,074
7/15/201459.2559.5958.0558.5366,594
7/14/201459.4459.5959.1159.3053,834
7/11/201460.0560.0558.9058.9494,677
7/10/201459.4160.9159.4160.22103,439
7/9/201461.0761.0760.2260.4196,840
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center