$65.41 +0.96 (%) MSA Safety Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201664.0064.7962.7764.45200,911
12/5/201663.4064.0962.7263.68101,468
12/2/201662.2563.3062.2562.7586,923
12/1/201662.3562.6661.7562.59178,480
11/30/201662.9063.3462.0962.16114,792
11/29/201662.7963.2362.3262.36137,409
11/28/201663.0463.2561.8862.78130,657
11/25/201663.7463.7462.9263.2853,974
11/23/201663.0063.6662.9063.43100,297
11/22/201663.5363.5362.9363.17167,284
11/21/201663.5064.7862.9463.06166,383
11/18/201663.8663.9263.0663.33123,132
11/17/201662.9063.7762.7063.72140,786
11/16/201661.7563.1661.7563.10188,370
11/15/201662.5063.1861.4861.86134,753
11/14/201662.6463.8261.8462.62132,105
11/11/201659.5062.2959.5062.11254,555
11/10/201658.5060.2658.2259.50388,950
11/9/201656.0558.6955.3958.50285,589
11/8/201656.9157.2456.6256.78101,628
11/7/201657.5858.7056.5557.11173,868
11/4/201656.0956.5555.2756.10123,613
11/3/201656.4556.6655.8655.9581,526
11/2/201656.2656.9955.4256.2498,475
11/1/201658.2958.2956.5756.65123,135
10/31/201656.2958.9656.2958.30261,125
10/28/201658.0058.3455.1055.25208,699
10/27/201655.9256.2455.0055.16153,250
10/26/201656.0956.4755.3855.5472,289
10/25/201657.9858.0056.3056.4381,016
10/24/201658.5358.9557.7057.9655,167
10/21/201656.8757.6856.7557.6353,067
10/20/201657.8258.4157.3657.6272,727
10/19/201657.2458.2056.6458.1081,894
10/18/201656.8557.3155.8957.0051,336
10/17/201655.8656.6155.8656.1269,954
10/14/201656.5957.2456.0056.2359,439
10/13/201656.3156.8056.0656.3158,103
10/12/201656.7657.4856.4057.0451,283
10/11/201658.3658.4956.1656.5669,756
10/10/201657.7558.6857.7558.4860,145
10/7/201658.1558.1556.9557.3881,075
10/6/201657.1258.2856.7158.2759,052
10/5/201657.9158.2057.1457.4583,823
10/4/201657.8058.1657.2257.44107,500
10/3/201657.6457.7757.0657.6078,780
9/30/201656.4758.2756.1258.04115,221
9/29/201657.1357.1356.0156.2676,468
9/28/201656.5457.1956.1757.1372,681
9/27/201655.5756.7555.4056.3986,464
9/26/201655.7256.1655.3855.4493,683
9/23/201657.3357.3355.9055.9266,608
9/22/201656.7757.5955.9857.47120,164
9/21/201654.9555.7154.5155.6452,294
9/20/201656.3956.3954.5254.54105,838
9/19/201655.0055.9754.9055.8597,281
9/16/201655.6955.6953.9954.57269,309
9/15/201653.7555.0153.1054.8874,380
9/14/201653.6554.7753.3653.6381,931
9/13/201655.2055.3953.8553.94111,577
9/12/201654.4155.9754.0355.85103,708
9/9/201656.7156.8054.9154.95105,229
9/8/201657.4857.8057.1357.2759,792
9/7/201656.9657.8955.8657.65101,132
9/6/201658.0658.5056.9957.1190,294
9/2/201658.0058.3657.6458.13117,258
9/1/201658.1958.3057.3757.5299,471
8/31/201658.1858.6057.5558.2592,810
8/30/201658.4058.4857.7958.2866,053
8/29/201657.6258.4357.6258.2659,851
8/26/201657.8158.6257.3457.5662,709
8/25/201657.2357.9557.1657.8371,748
8/24/201657.6757.8557.1957.4553,767
8/23/201657.3257.7157.2057.5883,956
8/22/201656.5556.9656.1056.9064,459
8/19/201656.2157.1155.7156.88106,711
8/18/201655.1356.4755.1256.46154,090
8/17/201655.1555.5554.7855.2783,450
8/16/201655.6755.8055.1055.1463,244
8/15/201655.2156.4855.0056.2092,479
8/12/201655.3555.6654.8355.0099,259
8/11/201655.5456.0455.1355.39136,158
8/10/201656.2256.2355.3855.4092,321
8/9/201655.8156.1455.4356.1276,411
8/8/201656.0456.3555.7755.9363,405
8/5/201655.5556.5055.5556.16252,222
8/4/201655.2055.4854.9755.0883,056
8/3/201654.8755.2254.6655.2077,923
8/2/201655.7156.0355.0355.0977,696
8/1/201655.7756.0855.2055.94105,164
7/29/201655.0756.0854.7055.88174,536
7/28/201655.4755.4754.6655.01170,698
7/27/201655.3755.5455.1155.28109,529
7/26/201655.5655.9055.3755.41121,846
7/25/201655.8156.1555.2755.4888,902
7/22/201656.2356.3354.7156.03198,858
7/21/201658.2058.4956.1857.03167,220
7/20/201657.3157.9856.1757.55101,917
7/19/201657.4057.7956.7257.12165,535
7/18/201657.3457.7156.9957.6791,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center