$57.45 -0.38 (%) MSA Safety Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
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
7/15/201657.0657.4556.4457.33153,998
7/14/201656.4556.8255.9556.75221,389
7/13/201656.2456.2455.5256.01143,063
7/12/201654.3955.8654.2155.82208,189
7/11/201653.4554.1453.1754.08104,221
7/8/201652.3953.2152.3453.01100,502
7/7/201651.7652.4051.3751.6967,767
7/6/201651.4452.0651.2551.7992,563
7/5/201652.2252.6151.5151.8381,554
7/1/201652.3553.3452.3552.6882,385
6/30/201650.4752.5550.2652.53141,157
6/29/201650.6851.6250.3050.48106,139
6/28/201649.5550.3549.5349.89119,617
6/27/201650.0750.2248.9249.07168,436
6/24/201651.6951.9150.6850.86412,250
6/23/201653.9354.7053.7554.00157,406
6/22/201653.7453.9853.2053.2290,719
6/21/201653.4853.8753.1153.5075,824
6/20/201654.3454.5953.2753.6499,493
6/17/201653.5853.8052.9953.53229,702
6/16/201652.6153.5351.8553.4598,115
6/15/201653.5253.6053.0553.13107,549
6/14/201650.3453.7050.3453.14357,165
6/13/201651.3051.7050.2450.31115,883
6/10/201651.7452.4651.0851.4677,975
6/9/201651.7552.3451.6252.1284,039
6/8/201651.6652.3751.6452.1296,609
6/7/201651.5052.2151.1951.7399,104
6/6/201651.0151.7550.6751.45118,927
6/3/201651.2151.2150.5550.89102,232
6/2/201650.3651.2050.3651.18100,609
6/1/201650.0150.4649.5250.4594,577
5/31/201649.7450.7249.6450.37165,727
5/27/201648.9449.7148.9449.67147,037
5/26/201648.8949.1948.6549.0366,297
5/25/201648.5048.9048.3648.83147,350
5/24/201648.1048.5247.9248.33327,027
5/23/201648.2448.3847.7347.7663,300
5/20/201647.3448.6947.3448.25213,317
5/19/201646.3847.2746.2047.04126,120
5/18/201647.0647.8946.9647.24151,793
5/17/201647.8648.3346.8547.19159,578
5/16/201647.8148.3747.8048.07215,719
5/13/201648.2648.8447.4047.7783,883
5/12/201648.4148.8948.0548.53127,669
5/11/201648.8549.0648.0948.2257,654
5/10/201648.4948.8648.1348.79116,753
5/9/201647.7848.3347.7848.0174,597
5/6/201647.2648.0147.2648.01128,417
5/5/201647.8548.3447.0847.3989,551
5/4/201647.4048.6447.3747.80149,449
5/3/201648.5948.7547.1447.77198,559
5/2/201648.4249.3048.4249.14125,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center