$44.44 +0.05 (%) MSA Safety Inc - NYSE

Sep. 2, 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
9/1/201544.8045.5844.2244.39287,575
8/31/201545.0745.8645.0745.4892,165
8/28/201544.6045.4944.5245.29143,647
8/27/201544.4044.9343.4844.56137,437
8/26/201544.0044.2942.8843.96116,198
8/25/201544.6044.6743.0243.29306,073
8/24/201542.6344.2842.1343.46461,606
8/21/201544.5145.7843.5645.00195,945
8/20/201546.6146.7345.1845.21172,901
8/19/201546.8047.4746.5746.8872,484
8/18/201548.1348.2646.9747.27137,052
8/17/201547.4848.3747.1147.92152,078
8/14/201547.5348.3047.4448.12112,414
8/13/201548.5748.6447.6247.69157,867
8/12/201548.5248.9047.7448.61102,021
8/11/201549.2049.6448.7248.91114,637
8/10/201548.8649.8648.8049.65129,181
8/7/201549.5549.8348.2048.49180,245
8/6/201550.6950.8149.5249.9674,549
8/5/201550.4051.0949.9350.4193,265
8/4/201550.6750.8649.7150.2087,672
8/3/201551.5951.9250.2250.64123,718
7/31/201551.9052.2351.3451.65153,315
7/30/201550.9151.8550.0351.61116,161
7/29/201550.0951.2949.6451.10245,566
7/28/201550.0550.3249.5349.98151,518
7/27/201549.5249.9548.8349.92244,796
7/24/201552.0652.9149.3649.62375,154
7/23/201549.3054.5449.3052.62711,567
7/22/201547.0947.2646.1446.45225,519
7/21/201547.2848.1746.7447.19173,718
7/20/201547.9748.1247.1047.44152,547
7/17/201548.7248.8847.4448.11132,684
7/16/201549.0149.0148.3248.75138,713
7/15/201548.7048.8748.1948.80111,098
7/14/201548.9349.0548.4048.7979,954
7/13/201548.4948.9748.2848.8679,984
7/10/201548.2148.3247.8048.1773,162
7/9/201548.2648.6847.5747.58138,864
7/8/201547.8148.1947.3047.57169,396
7/7/201548.0148.1847.3848.12166,109
7/6/201547.6848.3847.6548.0895,020
7/2/201548.8448.8647.8348.19104,556
7/1/201548.9149.0948.3248.74155,216
6/30/201549.2449.5448.3948.51220,421
6/29/201549.9050.0348.6748.84260,986
6/26/201549.8350.3749.4250.23410,106
6/25/201550.0750.1849.3949.76194,011
6/24/201549.8950.2649.5149.93153,436
6/23/201549.1250.2349.1050.10203,356
6/22/201548.9749.2848.0749.1683,789
6/19/201548.6648.9648.2748.65159,660
6/18/201548.8349.0948.2448.51166,480
6/17/201549.3949.3948.2948.61132,007
6/16/201547.7649.4947.6149.16233,592
6/15/201548.4748.4747.6347.90157,825
6/12/201549.0949.2848.8949.00103,184
6/11/201549.0249.3148.8649.13139,725
6/10/201548.4149.3248.4149.02137,461
6/9/201547.3348.1547.3348.02170,428
6/8/201547.5247.8847.0247.46135,634
6/5/201546.7447.7846.4747.69165,969
6/4/201547.0547.3246.1046.89157,669
6/3/201546.0547.6045.9847.34170,584
6/2/201544.7146.3744.3546.01185,562
6/1/201545.0445.2844.4444.76148,433
5/29/201544.5945.3543.5544.70173,263
5/28/201544.4144.7544.1844.74112,804
5/27/201544.1544.9643.7744.6673,992
5/26/201544.6645.0343.4344.10103,511
5/22/201545.5545.6544.7444.9195,916
5/21/201545.6245.9745.2445.5398,230
5/20/201545.4045.9345.4045.8471,312
5/19/201546.3346.3344.8045.42139,745
5/18/201545.5746.6945.4046.34104,159
5/15/201545.8346.0144.8145.56127,863
5/14/201545.1945.7644.8345.74111,526
5/13/201544.9945.9044.5144.78111,983
5/12/201544.4744.8343.5644.45121,220
5/11/201545.3845.7944.4944.5290,259
5/8/201545.5345.8445.0345.3294,256
5/7/201544.2945.1844.1944.8885,259
5/6/201544.9845.4043.8644.37161,665
5/5/201544.6745.1244.4144.90249,110
5/4/201545.0045.3744.6344.70134,326
5/1/201545.8746.4844.8744.94131,447
4/30/201546.7447.1545.4045.74193,744
4/29/201548.2248.3646.9747.33194,879
4/28/201545.2047.7244.5047.53285,945
4/27/201549.5550.0948.6949.20131,249
4/24/201550.5850.6349.3149.49126,737
4/23/201550.4450.9449.6150.09129,723
4/22/201551.4251.5050.0450.68110,578
4/21/201551.5152.0050.9851.3484,231
4/20/201551.1952.2150.7351.15117,703
4/17/201551.7051.8350.4150.89109,901
4/16/201552.1752.4651.8152.3683,519
4/15/201551.5152.5951.5152.22101,090
4/14/201551.6051.9150.5051.0272,844
4/13/201550.9051.5950.9051.4993,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!