$40.94 0.00 (%) MSA Safety Inc - NYSE

Feb. 8, 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
2/8/201640.6941.0340.1740.94136,783
2/5/201641.4241.6340.9741.07112,443
2/4/201641.1241.9740.7541.58165,996
2/3/201641.2141.5740.2941.14156,329
2/2/201641.9441.9540.5540.69139,797
2/1/201642.3342.7441.7842.45119,705
1/29/201641.1242.8241.1242.80159,293
1/28/201640.8341.0640.2240.92105,804
1/27/201640.2641.0139.9740.28227,401
1/26/201638.7940.3738.4640.37170,907
1/25/201638.4938.9738.2038.64149,146
1/22/201638.8739.5038.3038.56238,368
1/21/201639.2439.3538.1738.31196,172
1/20/201637.8639.7737.6839.15198,594
1/19/201639.9940.1237.8938.45155,575
1/15/201638.9239.8138.1239.62200,791
1/14/201639.4340.7839.0940.05118,638
1/13/201640.5640.9539.1839.34191,155
1/12/201641.1341.4939.7740.48135,174
1/11/201640.8141.1040.2040.7498,552
1/8/201641.1041.3640.6340.65129,482
1/7/201641.1941.3640.3540.88172,322
1/6/201642.5243.1141.8141.97142,102
1/5/201642.8843.2842.4643.09103,059
1/4/201642.7342.8741.8342.69200,821
12/31/201544.1044.5743.4643.47109,601
12/30/201544.1944.5343.7944.2074,862
12/29/201544.0544.4343.7144.2899,682
12/28/201544.1844.2143.1143.8894,186
12/24/201544.2644.5944.1144.2963,011
12/23/201543.8044.4743.4344.27109,324
12/22/201543.5443.8542.7343.6092,538
12/21/201542.3443.4642.2243.46125,856
12/18/201542.6942.9942.0942.12351,097
12/17/201543.8343.8342.5242.72182,398
12/16/201543.7543.8543.3543.74190,308
12/15/201543.2743.7743.1043.36145,965
12/14/201542.9443.1841.9542.97287,623
12/11/201543.9144.0042.5742.89229,318
12/10/201545.2245.4344.2744.53100,146
12/9/201545.0045.6944.9845.27256,777
12/8/201545.3645.5644.4745.28114,849
12/7/201545.4845.8345.3745.79132,533
12/4/201544.8445.8044.8245.7579,853
12/3/201546.8946.8944.8844.92117,414
12/2/201546.8647.2046.3546.6297,221
12/1/201547.1747.4446.4947.05103,984
11/30/201547.1647.4646.5446.90123,020
11/27/201546.8047.1246.2946.9252,986
11/25/201547.1947.2946.7346.8756,554
11/24/201545.4547.3045.3247.19132,977
11/23/201545.2545.8344.9545.6184,774
11/20/201544.7945.3644.6245.22128,782
11/19/201544.2444.5244.0344.4998,805
11/18/201543.5244.6542.9944.62148,977
11/17/201543.0044.0242.3443.29134,975
11/16/201541.8842.9441.7742.8988,205
11/13/201541.8242.7241.6342.0489,273
11/12/201542.7842.7841.9542.11103,957
11/11/201543.8143.8143.0643.2160,283
11/10/201543.8144.1143.3343.61142,787
11/9/201544.5844.8343.9544.02131,853
11/6/201543.7744.7443.1044.7078,234
11/5/201543.9544.1942.6344.04199,643
11/4/201544.6144.6743.6843.95141,183
11/3/201544.0544.7743.7544.3999,663
11/2/201543.4844.3543.2744.18134,652
10/30/201543.2443.6342.3943.48173,040
10/29/201543.5944.0842.9943.24165,504
10/28/201540.7143.7740.5543.75281,028
10/27/201540.8640.9940.0840.50228,009
10/26/201540.9941.4740.5841.04198,333
10/23/201541.2541.7640.5941.35215,945
10/22/201542.9642.9639.1741.03430,420
10/21/201544.0344.0342.5542.8885,805
10/20/201543.5344.1543.2743.79112,534
10/19/201542.6144.3342.5843.74114,491
10/16/201544.1944.1941.9442.80127,525
10/15/201542.9744.1242.4644.10107,385
10/14/201543.3343.7442.8442.9751,281
10/13/201543.8144.5043.1543.2666,733
10/12/201544.5344.5643.8444.1549,564
10/9/201544.8144.8144.0044.5669,696
10/8/201543.5444.7343.5444.6071,829
10/7/201542.4043.7142.4043.67104,657
10/6/201542.4642.6341.9242.07100,080
10/5/201541.4342.6141.1142.5679,740
10/2/201539.8540.8639.5140.83143,712
10/1/201540.1240.5239.8340.16322,315
9/30/201539.0040.0938.9139.97220,503
9/29/201539.3839.3838.3238.69223,651
9/28/201541.1741.1739.1439.28229,479
9/25/201542.5242.5241.2541.44107,707
9/24/201542.6542.6842.0842.34159,041
9/23/201543.1343.4442.5242.87116,877
9/22/201543.4843.6642.6342.9783,146
9/21/201544.7345.1443.7444.0373,562
9/18/201544.7545.1144.1444.30248,560
9/17/201545.5446.0745.1145.2584,747
9/16/201544.5945.7344.5945.4489,360
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center