$55.92 -1.55 (%) MSA Safety Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center