MSA Safety Incorporporated Historical Stock Prices

MSA 
$50.99
*  
2.09
4.27%
Get MSA Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  49.55  51.15  49.15  50.99 78,251
10/21/2014 49.15 51.15 49.15 50.99 78,251
10/20/2014 48.79 49.22 48.31 48.9 98,652
10/17/2014 49.58 49.6099 48.64 48.94 91,516
10/16/2014 46.74 49.17 46.254 48.92 312,863
10/15/2014 47.39 48.42 46.67 47.55 265,477
10/14/2014 47.77 48.2 47.4001 47.88 244,272
10/13/2014 47.4 47.9 46.81 47.34 142,619
10/10/2014 47.04 48.9 47.04 47.29 99,358
10/09/2014 48.95 49.32 47.05 47.39 129,630
10/08/2014 48.13 49.28 47.84 48.99 124,612
10/07/2014 48.5 49 48.17 48.19 139,624
10/06/2014 49.51 49.81 48.64 48.88 69,339
10/03/2014 50.38 50.45 49.43 49.44 75,411
10/02/2014 48.41 50.155 48.36 49.8 117,818
10/01/2014 49.41 49.69 48.13 48.3 178,570
09/30/2014 50.34 50.46 49.37 49.4 140,499
09/29/2014 50.37 50.865 50.12 50.42 86,709
09/26/2014 51.38 51.54 50.49 50.78 144,205
09/25/2014 52.82 52.83 51.28 51.34 83,081
09/24/2014 52.17 53.39 52.17 53.07 75,797
09/23/2014 52.52 52.9 52.06 52.24 85,819
09/22/2014 52.85 53.3299 52.14 52.6 97,899
09/19/2014 53.55 53.98 52.36 52.4 177,836
09/18/2014 53.89 54.02 53.38 53.55 60,927
09/17/2014 53.86 54.15 53.18 53.6 71,430
09/16/2014 53.06 54.18 52.96 54 127,994
09/15/2014 53.9 53.9 52.73 53.14 94,561
09/12/2014 55.7 55.7 53.63 53.77 69,442
09/11/2014 55.09 56 54.86 55.61 103,783
09/10/2014 54.49 55.59 53.93 55.34 123,349
09/09/2014 54.8 55.74 54.13 54.33 102,445
09/08/2014 55.56 56.03 54.74 55.05 82,712
09/05/2014 55.02 56.39 54.61 55.93 70,633
09/04/2014 55.9 56.28 54.87 55.2 48,239
09/03/2014 57.27 57.8 55.65 55.8 144,115
09/02/2014 55.6 57.43 55.6 57.04 141,595
08/29/2014 54.72 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
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?