MSA Safety Incorporporated Historical Stock Prices

MSA 
$55.36
*  
0.63
1.15%
Get MSA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MSA now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  54.56  55.53  54.35  55.36 57,347
08/28/2014 55.85 55.85 54.58 54.73 54,129
08/27/2014 55.47 56.22 55.4 55.93 84,290
08/26/2014 55.2 55.78 54.94 55.39 79,432
08/25/2014 55.6 55.77 54.94 55.17 38,086
08/22/2014 55.48 55.79 55.295 55.36 56,235
08/21/2014 55.43 55.7799 54.7 55.57 78,148
08/20/2014 55.62 55.67 54.94 55.5 39,898
08/19/2014 56.39 56.61 55.78 55.88 86,045
08/18/2014 55.92 56.56 55.76 56.39 66,289
08/15/2014 55.37 55.44 54.5675 55.29 179,487
08/14/2014 55.09 55.29 54.65 55.08 108,064
08/13/2014 54.9 55.54 54.87 55.02 62,288
08/12/2014 54.7 55.07 54.44 54.87 98,866
08/11/2014 53.82 55.15 53.675 55.03 128,420
08/08/2014 52.46 53.74 52.46 53.62 70,504
08/07/2014 52.01 52.73 51.94 52.49 100,276
08/06/2014 51.09 52.35 51.07 51.85 78,804
08/05/2014 51.81 52.71 51.41 51.63 108,821
08/04/2014 51.95 52.3 50.86 52.11 113,300
08/01/2014 51.77 52.11 51 51.62 225,933
07/31/2014 52.76 53.53 51.34 51.78 207,409
07/30/2014 54.11 54.11 53 53.47 154,725
07/29/2014 55.32 55.62 53.85 53.9 159,152
07/28/2014 55.45 55.64 54.71 55.31 147,065
07/25/2014 56.59 56.59 54.501 55.45 241,338
07/24/2014 58.12 58.33 56.4 57.25 169,290
07/23/2014 58.14 58.4 57.19 57.87 72,311
07/22/2014 57.93 58.748 57.67 58.15 75,353
07/21/2014 57.63 57.83 56.81 57.56 50,993
07/18/2014 56.98 58.16 56.98 57.98 132,861
07/17/2014 57.99 58.4 56.75 57.08 103,239
07/16/2014 59 59.83 57.66 58.34 123,074
07/15/2014 59.25 59.59 58.05 58.53 66,594
07/14/2014 59.44 59.5925 59.11 59.3 53,834
07/11/2014 60.05 60.0525 58.9 58.94 94,677
07/10/2014 59.41 60.91 59.41 60.22 103,439
07/09/2014 61.07 61.07 60.22 60.41 96,840
07/08/2014 60.53 61.05 60 60.75 221,655
07/07/2014 61.02 61.02 60.17 60.75 91,361
07/03/2014 60.49 61.075 60.3855 61.02 46,223
07/02/2014 59.84 60.25 59.51 60.2 139,604
07/01/2014 57.76 60.03 57.76 59.66 204,031
06/30/2014 57.48 57.72 56.93 57.48 112,484
06/27/2014 57.35 58.19 57.35 57.61 157,745
06/26/2014 58.57 58.83 57.18 57.78 87,589
06/25/2014 57.48 58.61 57.4 58.58 128,851
06/24/2014 56.78 58.28 56.68 57.8 156,495
06/23/2014 57.3 57.3 56.71 56.87 64,074
06/20/2014 56.42 57.23 56.25 57.09 198,486
06/19/2014 56.64 57.11 56.18 56.39 78,274
06/18/2014 56.58 57.24 56.27 56.45 121,593
06/17/2014 55.16 57.39 54.88 56.72 217,653
06/16/2014 54.93 55.69 54.6 55.16 281,774
06/13/2014 55.36 55.73 54.6 55.12 148,439
06/12/2014 56.43 56.57 55.01 55.4 130,638
06/11/2014 56.48 56.742 56.22 56.6 51,524
06/10/2014 57.05 57.26 56.26 56.79 99,361
06/09/2014 56.17 57.48 56.17 57.34 85,791
06/06/2014 55.93 56.95 55.765 56.33 76,313
06/05/2014 54.34 55.74 53.9 55.57 90,367
06/04/2014 53.3 54.35 53.21 54.17 70,005
06/03/2014 53.57 54.04 52.96 53.55 81,653
06/02/2014 54.108 54.68 53.34 53.67 117,151
05/30/2014 54.62 54.94 54.16 54.66 85,249
05/29/2014 54.31 54.68 53.84 54.48 76,196
05/28/2014 54.13 54.56 53.7 54.31 78,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?