$50.36 +0.89 (%) MSA Safety Inc - NYSE

Mar. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
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
12/29/201453.7054.1353.4853.9198,967
12/26/201453.4653.9253.4553.7945,245
12/24/201452.9053.6252.6553.4839,466
12/23/201453.0053.0052.2152.6978,422
12/22/201452.6552.8452.0052.5071,081
12/19/201451.7752.6451.4652.42210,117
12/18/201451.8752.2851.3751.86123,785
12/17/201448.9951.2348.9051.13175,362
12/16/201449.7150.1048.8448.92230,160
12/15/201451.4651.8049.6949.82171,125
12/12/201451.5352.1351.0751.14116,954
12/11/201452.3753.8951.9152.02132,453
12/10/201453.4753.5851.8951.98147,715
12/9/201452.3353.7152.3353.64133,663
12/8/201454.3054.8252.5353.0597,469
12/5/201454.2255.5053.2254.64102,564
12/4/201455.2655.2953.8654.2490,828
12/3/201454.9556.2054.7055.4697,528
12/2/201454.5055.3054.2654.7789,282
12/1/201454.8255.1254.0154.34108,337
11/28/201456.1256.5754.8454.9360,351
11/26/201456.1156.3555.6755.9981,512
11/25/201456.1756.5055.6255.9596,970
11/24/201454.5056.4554.5056.0480,021
11/21/201455.0555.2954.3654.46182,987
11/20/201453.7054.3353.3354.20113,178
11/19/201455.5755.5753.6754.07109,811
11/18/201456.2956.9555.5555.66137,901
11/17/201457.5257.5555.9656.07113,741
11/14/201457.7658.2357.1857.6475,910
11/13/201458.4558.8557.5457.6382,841
11/12/201457.9358.9957.9058.5887,893
11/11/201458.2058.7158.0058.3082,272
11/10/201457.1658.2257.0258.1984,357
11/7/201457.2557.2856.6457.0158,002
11/6/201456.3257.2556.3257.1476,642
11/5/201456.3956.6755.6556.2070,024
11/4/201455.8056.4055.4155.7689,298
11/3/201457.3957.4955.6855.91130,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center