MSA Safety Inc $56.50

up +0.17


17/4/2014 06:40 PM  |  NYSE : MSA  
Industries : Diversified Services / Security & Protection Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSA historical data

Date Open High Low Close Volume
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
3/7/201453.4853.8853.0753.84109,256
3/6/201452.5953.1752.1953.15237,610
3/5/201452.6152.6151.9752.4286,307
3/4/201452.5653.5352.3052.69214,581
3/3/201450.9951.9350.2051.67166,544
2/28/201452.0152.3751.1551.45170,854
2/27/201451.4652.1151.1051.99104,245
2/26/201451.4852.1551.1851.69150,133
2/25/201451.4552.2050.8451.28154,855
2/24/201451.7152.3351.3951.50142,300
2/21/201451.9752.5651.5451.70185,230
2/20/201451.7752.2651.2651.96131,598
2/19/201452.9453.3851.7351.77160,437
2/18/201452.9753.7252.6953.42154,258
2/14/201453.4353.4352.1052.9296,397
2/13/201452.1953.5852.0853.54187,579
2/12/201449.4052.9449.4052.60235,357
2/11/201447.9249.4747.9249.25182,984
2/10/201448.0048.0547.2148.0286,828
2/7/201447.9248.3147.7248.1294,273
2/6/201447.5547.8446.9747.80104,844
2/5/201447.2447.6246.5047.34112,993
2/4/201447.6547.9646.9847.59205,372
2/3/201450.1550.6346.8047.31268,595
1/31/201451.0351.5550.2950.38170,784
1/30/201451.3852.3350.8252.12110,836
1/29/201451.6852.3050.6450.81153,172
1/28/201452.2452.5751.9052.20184,995
1/27/201452.4152.6951.2052.06132,775
1/24/201453.3753.7651.8852.21160,580
1/23/201454.2654.4653.5953.84132,067
1/22/201454.0054.5553.9554.46107,726
1/21/201454.1854.3453.7554.08122,413
1/17/201453.1053.7453.0953.59135,324
1/16/201452.3153.0752.3153.0676,892
1/15/201451.8152.6951.7652.5699,561
1/14/201451.3952.3851.1651.84142,779
1/13/201451.2451.7050.9051.21125,386
1/10/201451.2051.5450.8351.49133,531
1/9/201451.2951.6650.5851.18132,871
1/8/201450.8051.2450.3351.02107,878
1/7/201451.0951.3050.2750.95176,502
1/6/201451.7652.3950.7050.79135,003
1/3/201450.6351.5150.5251.30102,458
1/2/201451.1451.5650.1650.6277,154
12/31/201350.9851.6650.5451.21129,152
12/30/201350.9751.2750.6150.7999,011
12/27/201351.5051.9750.9951.1680,806
12/26/201351.4252.0350.7751.2688,477
12/24/201350.7051.2050.5251.0984,777
12/23/201350.2450.6949.5550.62117,196
12/20/201348.7550.4548.4650.16230,506
12/19/201349.7349.9548.6048.6578,324
12/18/201348.7249.9648.0549.94107,456
12/17/201348.4048.6747.9548.5845,144
12/16/201347.5748.6646.8948.5288,511
12/13/201347.3347.9646.8747.43100,247
12/12/201346.7647.3746.5647.1096,403
12/11/201348.2548.2546.5446.79103,980
12/10/201349.2849.4748.1848.2772,996
12/9/201350.1750.1749.2549.4958,429
12/6/201350.0051.0649.6750.16148,404
12/5/201349.1849.7248.8849.5078,751
12/4/201349.1350.1149.0449.3457,099
12/3/201348.7149.6148.6949.4798,152
12/2/201349.8150.1648.8148.9467,755
11/29/201350.4851.1849.7649.8232,617
11/27/201349.9650.1449.7050.12101,637
11/26/201349.3450.3749.3350.0374,608
11/25/201349.6149.6149.2149.40111,130
11/22/201349.2849.7248.4349.4077,207
Trading Center