$52.60 +0.20 (%) MSA Safety Inc - NYSE

Sep. 22, 2014 | 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
9/22/201452.8553.3352.1452.6097,899
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
9/8/201455.5656.0354.7455.0582,712
9/5/201455.0256.3954.6155.9370,633
9/4/201455.9056.2854.8755.2048,239
9/3/201457.2757.8055.6555.80144,115
9/2/201455.6057.4355.6057.04141,595
8/29/201454.7255.5354.3555.3657,347
8/28/201455.8555.8554.5854.7354,129
8/27/201455.4756.2255.4055.9384,290
8/26/201455.2055.7854.9455.3979,432
8/25/201455.6055.7754.9455.1738,086
8/22/201455.4855.7955.3055.3656,235
8/21/201455.4355.7854.7055.5778,148
8/20/201455.6255.6754.9455.5039,898
8/19/201456.3956.6155.7855.8886,045
8/18/201455.9256.5655.7656.3966,289
8/15/201455.3755.4454.5755.29179,487
8/14/201455.0955.2954.6555.08108,064
8/13/201454.9055.5454.8755.0262,288
8/12/201454.7055.0754.4454.8798,866
8/11/201453.8255.1553.6855.03128,420
8/8/201452.4653.7452.4653.6270,504
8/7/201452.0152.7351.9452.49100,276
8/6/201451.0952.3551.0751.8578,804
8/5/201451.8152.7151.4151.63108,821
8/4/201451.9552.3050.8652.11113,300
8/1/201451.7752.1151.0051.62225,933
7/31/201452.7653.5351.3451.78207,409
7/30/201454.1154.1153.0053.47154,725
7/29/201455.3255.6253.8553.90159,152
7/28/201455.4555.6454.7155.31148,112
7/25/201456.5956.5954.5055.45241,338
7/24/201458.1258.3356.4057.25169,290
7/23/201458.1458.4057.1957.8772,311
7/22/201457.9358.7557.6758.1575,353
7/21/201457.6357.8356.8157.5650,993
7/18/201456.9858.1656.9857.98132,861
7/17/201457.9958.4056.7557.08103,239
7/16/201459.0059.8357.6658.34123,074
7/15/201459.2559.5958.0558.5366,594
7/14/201459.4459.5959.1159.3053,834
7/11/201460.0560.0558.9058.9494,677
7/10/201459.4160.9159.4160.22103,439
7/9/201461.0761.0760.2260.4196,840
7/8/201460.5361.0560.0060.75221,655
7/7/201461.0261.0260.1760.7591,361
7/3/201460.4961.0860.3961.0246,223
7/2/201459.8460.2559.5160.20139,604
7/1/201457.7660.0357.7659.66204,031
6/30/201457.4857.7256.9357.48112,484
6/27/201457.3558.1957.3557.61157,745
6/26/201458.5758.8357.1857.7887,589
6/25/201457.4858.6157.4058.58128,851
6/24/201456.7858.2856.6857.80156,495
6/23/201457.3057.3056.7156.8764,074
6/20/201456.4257.2356.2557.09198,486
6/19/201456.6457.1156.1856.3978,274
6/18/201456.5857.2456.2756.45121,593
6/17/201455.1657.3954.8856.72217,653
6/16/201454.9355.6954.6055.16281,774
6/13/201455.3655.7354.6055.12148,439
6/12/201456.4356.5755.0155.40130,638
6/11/201456.4856.7456.2256.6051,524
6/10/201457.0557.2656.2656.7999,361
6/9/201456.1757.4856.1757.3485,791
6/6/201455.9356.9555.7756.3376,313
6/5/201454.3455.7453.9055.5790,367
6/4/201453.3054.3553.2154.1770,005
6/3/201453.5754.0452.9653.5581,653
6/2/201454.1154.6853.3453.67117,151
5/30/201454.6254.9454.1654.6685,249
5/29/201454.3154.6853.8454.4876,196
5/28/201454.1354.5653.7054.3178,215
5/27/201453.5854.5153.2754.2891,364
5/23/201451.4453.2651.0153.24108,579
5/22/201450.9651.4050.8051.2951,834
5/21/201450.8551.5649.9050.8274,585
5/20/201452.2352.4549.9850.59136,232
5/19/201451.8152.4951.7252.4473,687
5/16/201451.2451.9650.6151.8693,493
5/15/201452.5252.5251.0351.6698,239
5/14/201454.0054.4152.8452.88176,686
5/13/201454.0054.3353.7654.03159,913
5/12/201452.8954.6052.8954.04157,403
5/9/201451.2152.5950.6352.57149,015
5/8/201451.0452.4850.9851.2191,041
5/7/201450.7151.0349.8550.9886,487
5/6/201451.5351.8650.3950.63115,982
5/5/201451.2752.1651.1051.7986,072
5/2/201452.1952.7951.3951.6596,247
5/1/201452.8452.9551.5252.05123,843
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center