MSA Safety Incorporporated Historical Stock Prices

MSA 
$51.86
*  
0.73
1.43%
Get MSA Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MSA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MSA Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  51.91  52.28  51.37  51.86 123,625
12/18/2014 51.87 52.28 51.37 51.86 122,435
12/17/2014 48.99 51.23 48.9 51.13 175,362
12/16/2014 49.71 50.1 48.84 48.92 230,160
12/15/2014 51.46 51.8 49.69 49.82 171,125
12/12/2014 51.53 52.13 51.07 51.14 116,954
12/11/2014 52.37 53.89 51.91 52.02 132,453
12/10/2014 53.47 53.58 51.89 51.98 147,715
12/09/2014 52.33 53.71 52.33 53.64 133,663
12/08/2014 54.3 54.8199 52.53 53.05 97,469
12/05/2014 54.22 55.5 53.22 54.64 102,564
12/04/2014 55.26 55.29 53.86 54.24 90,828
12/03/2014 54.95 56.2 54.7 55.46 97,528
12/02/2014 54.5 55.3 54.26 54.77 89,282
12/01/2014 54.82 55.12 54.01 54.34 108,337
11/28/2014 56.12 56.57 54.84 54.93 60,351
11/26/2014 56.11 56.35 55.67 55.99 81,512
11/25/2014 56.17 56.5 55.62 55.95 96,970
11/24/2014 54.5 56.445 54.5 56.04 80,021
11/21/2014 55.05 55.29 54.36 54.46 182,987
11/20/2014 53.7 54.33 53.33 54.2 113,178
11/19/2014 55.57 55.57 53.67 54.07 109,811
11/18/2014 56.29 56.95 55.55 55.66 137,901
11/17/2014 57.52 57.55 55.96 56.07 113,741
11/14/2014 57.76 58.23 57.18 57.64 75,910
11/13/2014 58.45 58.85 57.54 57.63 82,841
11/12/2014 57.93 58.99 57.9 58.58 87,893
11/11/2014 58.2 58.71 58 58.3 82,272
11/10/2014 57.16 58.22 57.02 58.19 84,357
11/07/2014 57.25 57.28 56.64 57.01 58,002
11/06/2014 56.32 57.25 56.32 57.14 76,642
11/05/2014 56.39 56.665 55.65 56.2 70,024
11/04/2014 55.8 56.4 55.41 55.76 89,298
11/03/2014 57.39 57.49 55.68 55.91 130,116
10/31/2014 56.94 57.804 56.42 57.47 226,663
10/30/2014 54.29 55.9099 54.06 55.56 102,196
10/29/2014 54.6 55.2 53.7 54.6 142,630
10/28/2014 52.02 54.63 51.785 54.61 158,534
10/27/2014 50.27 51.64 50.1 51.61 119,358
10/24/2014 50.01 50.86 49.66 50.5 123,566
10/23/2014 50.62 51.908 49.76 50 212,327
10/22/2014 51.21 51.33 49.38 49.59 99,423
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
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
05/27/2014 53.58 54.51 53.2701 54.28 91,364
05/23/2014 51.44 53.26 51.01 53.24 108,579
05/22/2014 50.96 51.4 50.8 51.29 51,834
05/21/2014 50.85 51.56 49.9 50.82 74,585
05/20/2014 52.23 52.45 49.98 50.59 136,232
05/19/2014 51.81 52.49 51.72 52.44 73,687
05/16/2014 51.24 51.96 50.61 51.86 93,493
05/15/2014 52.52 52.52 51.03 51.66 98,239
05/14/2014 54 54.41 52.84 52.88 176,686
05/13/2014 54 54.33 53.76 54.03 159,913
05/12/2014 52.89 54.6 52.89 54.04 157,403
05/09/2014 51.21 52.59 50.63 52.57 149,015
05/08/2014 51.04 52.48 50.98 51.21 91,041
05/07/2014 50.71 51.03 49.85 50.98 86,487
05/06/2014 51.53 51.86 50.39 50.63 115,982
05/05/2014 51.27 52.16 51.1 51.79 86,072
05/02/2014 52.19 52.79 51.39 51.65 96,247
05/01/2014 52.84 52.95 51.52 52.05 123,843
04/30/2014 52.84 53 52 52.75 129,905
04/29/2014 55.21 55.34 52.94 52.98 96,779
04/28/2014 54.86 55.31 54.05 55.09 255,694
04/25/2014 54.06 55.13 54.06 54.79 186,314
04/24/2014 55.52 55.52 54.04 54.26 155,996
04/23/2014 53.68 55.54 52.011 55.27 367,770
04/22/2014 55.78 56.755 55.62 56.3 112,585
04/21/2014 56.5 56.55 55.49 55.68 76,266
04/17/2014 56.27 57.08 55.78 56.5 82,352
04/16/2014 56.5 56.97 55.79 56.33 66,666
04/15/2014 55.85 56.165 54.61 56.03 122,827
04/14/2014 55.92 56.11 55.31 55.6 135,325
04/11/2014 54.89 55.71 54.791 55.15 117,283
04/10/2014 55.98 56.1 55.28 55.5 174,925
04/09/2014 55.52 56.3 55.33 56 118,356
04/08/2014 55.6 55.72 55.4 55.51 188,238
04/07/2014 56.39 56.39 55.24 55.61 86,062
04/04/2014 58.9 58.9 56.36 56.56 115,043
04/03/2014 58.31 58.53 58.01 58.45 127,159
04/02/2014 58.32 58.32 58.04 58.23 105,001
04/01/2014 57.07 58.35 56.77 58.26 148,584
03/31/2014 56.28 57.36 55.7575 57 129,998
03/28/2014 55.84 56.768 55.3701 56.01 97,708
03/27/2014 55.98 55.98 55.565 55.88 134,642
03/26/2014 57.73 57.94 55.81 55.89 115,334
03/25/2014 57.1 57.38 56.53 57.26 174,576
03/24/2014 56.87 56.98 56.11 56.7 258,169
03/21/2014 56.01 57.13 55.64 56.6 411,342
03/20/2014 54.76 55.73 54.56 55.64 217,284
03/19/2014 54.28 54.93 54.25 54.89 232,332
03/18/2014 53.65 54.44 53.45 54.38 102,771
03/17/2014 53.32 53.9 53.32 53.61 95,427
03/14/2014 52.74 53.39 52.67 53.14 76,302
03/13/2014 53.31 53.31 52.75 53.04 89,006
03/12/2014 52.87 53.57 52.87 53.22 93,951
03/11/2014 54.1 54.32 52.82 53.21 203,088
03/10/2014 53.83 54.3 53.63 54.14 80,534
03/07/2014 53.48 53.88 53.07 53.84 109,256
03/06/2014 52.59 53.17 52.19 53.15 237,610
03/05/2014 52.61 52.61 51.97 52.42 86,307
03/04/2014 52.56 53.53 52.3 52.69 214,581
03/03/2014 50.99 51.93 50.2 51.67 166,544
02/28/2014 52.01 52.37 51.15 51.45 170,754
02/27/2014 51.46 52.11 51.1 51.99 104,245
02/26/2014 51.48 52.15 51.18 51.69 150,133
02/25/2014 51.45 52.2 50.8401 51.28 154,855
02/24/2014 51.71 52.33 51.39 51.5 142,300
02/21/2014 51.97 52.56 51.54 51.7 185,230
02/20/2014 51.77 52.26 51.261 51.96 131,598
02/19/2014 52.94 53.38 51.73 51.77 160,437
02/18/2014 52.97 53.72 52.69 53.42 154,258
02/14/2014 53.43 53.43 52.1 52.92 96,397
02/13/2014 52.19 53.58 52.08 53.54 187,579
02/12/2014 49.4 52.94 49.4 52.6 235,357
02/11/2014 47.92 49.47 47.92 49.25 182,984
02/10/2014 48 48.05 47.21 48.02 86,828
02/07/2014 47.92 48.31 47.72 48.12 94,273
02/06/2014 47.55 47.84 46.97 47.8 104,844
02/05/2014 47.24 47.62 46.5 47.34 112,993
02/04/2014 47.65 47.96 46.98 47.59 205,372
02/03/2014 50.15 50.63 46.8 47.31 268,595
01/31/2014 51.03 51.55 50.29 50.38 170,784
01/30/2014 51.38 52.33 50.82 52.12 110,836
01/29/2014 51.68 52.3 50.64 50.81 153,172
01/28/2014 52.24 52.57 51.9 52.2 184,995
01/27/2014 52.41 52.69 51.2 52.06 132,775
01/24/2014 53.37 53.76 51.88 52.21 160,580
01/23/2014 54.26 54.46 53.59 53.84 132,067
01/22/2014 54 54.55 53.95 54.46 107,726
01/21/2014 54.18 54.34 53.75 54.08 122,413
01/17/2014 53.1 53.74 53.09 53.59 135,324
01/16/2014 52.31 53.065 52.31 53.06 76,892
01/15/2014 51.81 52.69 51.76 52.56 99,561
01/14/2014 51.39 52.38 51.16 51.84 142,779
01/13/2014 51.24 51.7 50.9 51.21 125,386
01/10/2014 51.2 51.54 50.83 51.49 133,531
01/09/2014 51.29 51.66 50.58 51.18 132,871
01/08/2014 50.8 51.24 50.33 51.02 107,878
01/07/2014 51.09 51.2999 50.27 50.95 176,502
01/06/2014 51.76 52.392 50.7 50.79 135,003
01/03/2014 50.63 51.51 50.52 51.3 102,458
01/02/2014 51.14 51.56 50.161 50.62 77,154
12/31/2013 50.98 51.66 50.54 51.21 129,152
12/30/2013 50.97 51.27 50.61 50.79 99,011
12/27/2013 51.5 51.97 50.99 51.16 80,806
12/26/2013 51.42 52.03 50.771 51.26 88,477
12/24/2013 50.7 51.2 50.52 51.09 84,777
12/23/2013 50.24 50.69 49.55 50.62 117,196
12/20/2013 48.75 50.45 48.455 50.16 230,506
12/19/2013 49.73 49.9499 48.6 48.65 78,324
12/18/2013 48.72 49.96 48.05 49.94 107,456
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?