$44.91 -0.62 (%) MSA Safety Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
5/22/201545.5545.6544.7444.9195,916
5/21/201545.6245.9745.2445.5398,230
5/20/201545.4045.9345.4045.8471,312
5/19/201546.3346.3344.8045.42139,745
5/18/201545.5746.6945.4046.34104,159
5/15/201545.8346.0144.8145.56127,863
5/14/201545.1945.7644.8345.74111,526
5/13/201544.9945.9044.5144.78111,983
5/12/201544.4744.8343.5644.45121,220
5/11/201545.3845.7944.4944.5290,259
5/8/201545.5345.8445.0345.3294,256
5/7/201544.2945.1844.1944.8885,259
5/6/201544.9845.4043.8644.37161,665
5/5/201544.6745.1244.4144.90249,110
5/4/201545.0045.3744.6344.70134,326
5/1/201545.8746.4844.8744.94131,447
4/30/201546.7447.1545.4045.74193,744
4/29/201548.2248.3646.9747.33194,879
4/28/201545.2047.7244.5047.53285,945
4/27/201549.5550.0948.6949.20131,249
4/24/201550.5850.6349.3149.49126,737
4/23/201550.4450.9449.6150.09129,723
4/22/201551.4251.5050.0450.68110,578
4/21/201551.5152.0050.9851.3484,231
4/20/201551.1952.2150.7351.15117,703
4/17/201551.7051.8350.4150.89109,901
4/16/201552.1752.4651.8152.3683,519
4/15/201551.5152.5951.5152.22101,090
4/14/201551.6051.9150.5051.0272,844
4/13/201550.9051.5950.9051.4993,943
4/10/201551.7851.7950.9651.2992,457
4/9/201551.3251.5350.2951.4688,582
4/8/201551.1051.3050.5851.2391,068
4/7/201551.6652.0050.9050.9069,002
4/6/201549.0751.8549.0751.79171,631
4/2/201549.6150.1349.0349.3886,510
4/1/201549.6350.1948.9149.86126,084
3/31/201550.0950.3448.7649.88206,743
3/30/201549.7450.6649.6150.3668,136
3/27/201549.0849.7048.5849.4790,328
3/26/201549.3349.7648.9449.1690,819
3/25/201551.2151.2149.3649.42119,088
3/24/201551.2651.9450.8751.15110,918
3/23/201551.2151.5050.8151.32102,506
3/20/201550.0851.2850.0151.18283,034
3/19/201549.8950.4149.4349.7554,946
3/18/201549.7050.3249.2349.96121,527
3/17/201547.6750.1247.6749.78196,032
3/16/201548.3148.5847.2647.89254,479
3/13/201549.9350.4447.8247.92198,102
3/12/201549.9951.0849.7649.84223,164
3/11/201549.0049.6248.5549.56124,380
3/10/201548.7349.5148.1649.00167,593
3/9/201547.1749.8447.1749.20171,813
3/6/201547.3347.6546.2346.87140,463
3/5/201548.8349.1947.2047.51119,254
3/4/201549.5649.8348.7448.84161,320
3/3/201549.8950.0649.4549.7175,795
3/2/201550.7151.0049.9750.1883,858
2/27/201549.6950.7749.5750.58181,331
2/26/201548.6050.3248.6049.8091,705
2/25/201549.5349.6048.4348.64154,624
2/24/201549.7850.5549.3949.4393,459
2/23/201550.0850.2849.3149.91108,997
2/20/201550.2050.6349.1050.09142,995
2/19/201549.4750.4349.2150.20100,991
2/18/201549.7150.0048.5949.75262,132
2/17/201548.8651.2147.8849.96537,561
2/13/201546.4147.4946.4146.51240,507
2/12/201546.6946.8646.1746.30114,874
2/11/201546.9347.3246.1346.2691,103
2/10/201547.3147.3146.4547.0858,332
2/9/201547.7348.2246.8447.1282,426
2/6/201548.1149.0247.4448.10115,510
2/5/201547.4548.1747.3148.0376,296
2/4/201546.6747.5446.5147.33180,597
2/3/201545.1747.0845.1747.04131,331
2/2/201544.1444.8743.1244.77136,410
1/30/201544.5344.9943.6043.6693,804
1/29/201544.2445.0843.8344.97156,731
1/28/201544.7245.1044.0944.22152,459
1/27/201543.9944.7943.9544.48154,771
1/26/201545.2345.2744.3444.65235,590
1/23/201546.6246.9345.3645.44173,564
1/22/201544.1746.7043.6146.70186,008
1/21/201544.1144.8243.1743.73376,468
1/20/201546.7346.7544.1344.18327,433
1/16/201546.8047.5446.3046.77168,507
1/15/201548.4748.7147.0447.0974,429
1/14/201547.1548.3547.1548.19152,682
1/13/201549.0350.1047.1347.83194,286
1/12/201548.6849.1547.5548.41144,614
1/9/201549.8850.1048.4148.81125,945
1/8/201550.0350.2449.6549.77133,493
1/7/201550.0650.2149.0449.50128,063
1/6/201551.7552.2948.8949.57205,224
1/5/201552.4553.0051.4851.77109,197
1/2/201553.4553.6452.0052.8175,550
12/31/201454.0454.2053.0153.0979,323
12/30/201453.8554.0553.6053.8557,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center