MSA Safety Incorporated Common Stock Historical Stock Prices

MSA 
$49.14
*  
1.05
2.18%
Get MSA Alerts
*Delayed - data as of May 2, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.68 49.30 48.42 49.14 125,205
04/29/2016 50.06 50.06 47.84 48.09 99,547
04/28/2016 49.73 50.45 48.62 48.62 115,798
04/27/2016 49.71 50.49 49.435 50.13 130,914
04/26/2016 48.91 49.89 48.64 49.84 116,201
04/25/2016 49.35 49.35 48.25 48.57 72,922
04/22/2016 48.09 49.74 48.09 49.34 109,826
04/21/2016 49.1 49.145 48.3451 48.46 69,148
04/20/2016 48.58 49.27 48.42 49 132,064
04/19/2016 47.34 49 44.16 48.81 301,991
04/18/2016 49.2 49.41 48.92 49.06 50,496
04/15/2016 48.64 49.68 48.19 49.22 113,319
04/14/2016 49.26 49.26 48.79 48.9 92,607
04/13/2016 47.71 49.27 47.6 49.27 96,632
04/12/2016 47.17 47.78 46.89 47.39 84,518
04/11/2016 47.4 47.55 46.62 47.07 75,100
04/08/2016 47.3 47.5799 46.84 47.31 236,531
04/07/2016 46.82 47.09 45.95 46.55 148,183
04/06/2016 46.77 47.2 46.52 47.13 86,576
04/05/2016 46.89 47.28 46.3 46.63 87,861
04/04/2016 48.46 48.46 47.07 47.12 96,913
04/01/2016 47.99 48.53 47.2 48.52 91,657
03/31/2016 48.3 48.9 48.3 48.35 108,567
03/30/2016 49.57 49.57 48.15 48.43 153,828
03/29/2016 47.4 49.77 46.97 49.68 239,942
03/28/2016 47.26 47.82 46.9 47.41 69,833
03/24/2016 46.31 47.16 45.99 47.14 69,335
03/23/2016 47.7 47.7 46.47 46.49 80,392
03/22/2016 47.63 48.07 47.51 47.77 83,070
03/21/2016 48.18 48.46 47.89 47.94 75,051
03/18/2016 47.55 48.51 47.38 48.18 323,625
03/17/2016 46.55 47.4791 46.42 47.29 187,761
03/16/2016 46.69 47.17 46.39 46.52 239,030
03/15/2016 46.63 47.34 46.49 46.86 141,895
03/14/2016 46.34 47.68 46.1 46.81 153,872
03/11/2016 44.88 46.6 44.79 46.59 173,583
03/10/2016 45.38 45.38 43.96 44.52 88,191
03/09/2016 45.25 45.74 44.74 45.18 123,410
03/08/2016 45.74 45.82 45.07 45.18 122,412
03/07/2016 46.27 46.73 45.49 46.15 157,404
03/04/2016 45.75 46.69 45.095 46.47 113,614
03/03/2016 44.33 45.73 44.33 45.7 138,560
03/02/2016 44.32 44.73 44.0201 44.34 129,982
03/01/2016 44.14 44.98 43.62 44.5 99,204
02/29/2016 43.71 44.35 43.65 43.67 112,698
02/26/2016 43.44 43.8899 43.23 43.61 106,739
02/25/2016 43.33 43.37 42.19 43.26 120,920
02/24/2016 44.9 45.52 41.69 43.18 236,459
02/23/2016 42.65 43.25 42.36 42.96 158,570
02/22/2016 43.16 43.555 42.72 42.85 104,680
02/19/2016 42.74 43.06 42.38 42.88 113,751
02/18/2016 43.24 43.25 42.5 42.79 155,875
02/17/2016 41.88 43.05 41.67 42.87 118,827
02/16/2016 40.58 41.72 40.55 41.47 81,019
02/12/2016 39.73 40.25 39.41 40.14 110,702
02/11/2016 39.83 40.29 39.1 39.39 141,161
02/10/2016 41.33 42.21 40.75 40.85 101,838
02/09/2016 40.4 41.5 40.4 41.01 90,546
02/08/2016 40.69 41.03 40.1701 40.94 136,783
02/05/2016 41.42 41.63 40.97 41.07 112,443
02/04/2016 41.12 41.97 40.75 41.58 165,996
02/03/2016 41.21 41.5678 40.29 41.14 156,329
02/02/2016 41.94 41.95 40.55 40.69 139,797
02/01/2016 42.33 42.74 41.782 42.45 119,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?