$43.66 -1.31 (%) MSA Safety Inc - NYSE

Jan. 30, 2015 | 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
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
10/31/201456.9457.8056.4257.47226,663
10/30/201454.2955.9154.0655.56102,196
10/29/201454.6055.2053.7054.60142,630
10/28/201452.0254.6351.7954.61158,534
10/27/201450.2751.6450.1051.61119,358
10/24/201450.0150.8649.6650.50123,566
10/23/201450.6251.9149.7650.00212,327
10/22/201451.2151.3349.3849.5999,423
10/21/201449.1551.1549.1550.9978,251
10/20/201448.7949.2248.3148.9098,652
10/17/201449.5849.6148.6448.9491,516
10/16/201446.7449.1746.2548.92312,863
10/15/201447.3948.4246.6747.55265,477
10/14/201447.7748.2047.4047.88244,272
10/13/201447.4047.9046.8147.34142,619
10/10/201447.0448.9047.0447.2999,358
10/9/201448.9549.3247.0547.39129,630
10/8/201448.1349.2847.8448.99124,612
10/7/201448.5049.0048.1748.19139,624
10/6/201449.5149.8148.6448.8869,339
10/3/201450.3850.4549.4349.4475,411
10/2/201448.4150.1648.3649.80117,818
10/1/201449.4149.6948.1348.30178,570
9/30/201450.3450.4649.3749.40140,499
9/29/201450.3750.8750.1250.4286,709
9/26/201451.3851.5450.4950.78144,205
9/25/201452.8252.8351.2851.3483,081
9/24/201452.1753.3952.1753.0775,797
9/23/201452.5252.9052.0652.2485,819
9/22/201452.8553.3352.1452.6097,899
9/19/201453.5553.9852.3652.40177,836
9/18/201453.8954.0253.3853.5560,927
9/17/201453.8654.1553.1853.6071,430
9/16/201453.0654.1852.9654.00127,994
9/15/201453.9053.9052.7353.1494,561
9/12/201455.7055.7053.6353.7769,442
9/11/201455.0956.0054.8655.61103,783
9/10/201454.4955.5953.9355.34123,349
9/9/201454.8055.7454.1354.33102,445
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center