MSA Safety Inc $53.47

down -0.43


30/7/2014 04:00 PM  |  NYSE : MSA  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
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
7/8/201460.5361.0560.0060.75221,655
7/7/201461.0261.0260.1760.7591,361
7/3/201460.4961.0860.3961.0246,223
7/2/201459.8460.2559.5160.20139,604
7/1/201457.7660.0357.7659.66204,031
6/30/201457.4857.7256.9357.48112,484
6/27/201457.3558.1957.3557.61157,745
6/26/201458.5758.8357.1857.7887,589
6/25/201457.4858.6157.4058.58128,851
6/24/201456.7858.2856.6857.80156,495
6/23/201457.3057.3056.7156.8764,074
6/20/201456.4257.2356.2557.09198,486
6/19/201456.6457.1156.1856.3978,274
6/18/201456.5857.2456.2756.45121,593
6/17/201455.1657.3954.8856.72217,653
6/16/201454.9355.6954.6055.16281,774
6/13/201455.3655.7354.6055.12148,439
6/12/201456.4356.5755.0155.40130,638
6/11/201456.4856.7456.2256.6051,524
6/10/201457.0557.2656.2656.7999,361
6/9/201456.1757.4856.1757.3485,791
6/6/201455.9356.9555.7756.3376,313
6/5/201454.3455.7453.9055.5790,367
6/4/201453.3054.3553.2154.1770,005
6/3/201453.5754.0452.9653.5581,653
6/2/201454.1154.6853.3453.67117,151
5/30/201454.6254.9454.1654.6685,249
5/29/201454.3154.6853.8454.4876,196
5/28/201454.1354.5653.7054.3178,215
5/27/201453.5854.5153.2754.2891,364
5/23/201451.4453.2651.0153.24108,579
5/22/201450.9651.4050.8051.2951,834
5/21/201450.8551.5649.9050.8274,585
5/20/201452.2352.4549.9850.59136,232
5/19/201451.8152.4951.7252.4473,687
5/16/201451.2451.9650.6151.8693,493
5/15/201452.5252.5251.0351.6698,239
5/14/201454.0054.4152.8452.88176,686
5/13/201454.0054.3353.7654.03159,913
5/12/201452.8954.6052.8954.04157,403
5/9/201451.2152.5950.6352.57149,015
5/8/201451.0452.4850.9851.2191,041
5/7/201450.7151.0349.8550.9886,487
5/6/201451.5351.8650.3950.63115,982
5/5/201451.2752.1651.1051.7986,072
5/2/201452.1952.7951.3951.6596,247
5/1/201452.8452.9551.5252.05123,843
4/30/201452.8453.0052.0052.75129,909
4/29/201455.2155.3452.9452.9896,779
4/28/201454.8655.3154.0555.09255,694
4/25/201454.0655.1354.0654.79186,314
4/24/201455.5255.5254.0454.26155,996
4/23/201453.6855.5452.0155.27367,770
4/22/201455.7856.7655.6256.30112,585
4/21/201456.5056.5555.4955.6876,266
4/17/201456.2757.0855.7856.5082,352
4/16/201456.5056.9755.7956.3366,666
4/15/201455.8556.1754.6156.03122,827
4/14/201455.9256.1155.3155.60135,325
4/11/201454.8955.7154.7955.15117,283
4/10/201455.9856.1055.2855.50174,925
4/9/201455.5256.3055.3356.00118,356
4/8/201455.6055.7255.4055.51188,238
4/7/201456.3956.3955.2455.6186,062
4/4/201458.9058.9056.3656.56115,043
4/3/201458.3158.5358.0158.45127,159
4/2/201458.3258.3258.0458.23105,001
4/1/201457.0758.3556.7758.26148,584
3/31/201456.2857.3655.7657.00129,998
3/28/201455.8456.7755.3756.0197,708
3/27/201455.9855.9855.5755.88137,415
3/26/201457.7357.9455.8155.89115,334
3/25/201457.1057.3856.5357.26174,576
3/24/201456.8756.9856.1156.70258,169
3/21/201456.0157.1355.6456.60411,342
3/20/201454.7655.7354.5655.64217,284
3/19/201454.2854.9354.2554.89232,332
3/18/201453.6554.4453.4554.38102,771
3/17/201453.3253.9053.3253.6195,427
3/14/201452.7453.3952.6753.1476,302
3/13/201453.3153.3152.7553.0489,006
3/12/201452.8753.5752.8753.2293,951
3/11/201454.1054.3252.8253.21203,088
3/10/201454.1454.1454.1454.140
Trading Center