Quantcast

MSA Safety Incorporated Common Stock Historical Stock Prices

MSA 
$104.78
*  
1.05
0.99%
Get MSA Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 104.72 105.76 104.365 104.78 86,595
04/22/2019 105.51 105.76 104.365 104.78 86,595
04/18/2019 105.17 107.09 104.73 105.83 162,067
04/17/2019 108.1 108.25 105.43 105.8 101,759
04/16/2019 107.36 108.13 106.705 107.81 106,864
04/15/2019 107.1 108.05 106.5 106.91 160,283
04/12/2019 107.25 108.22 106.99 107.64 89,862
04/11/2019 105.2 107.16 104.3065 107.14 132,318
04/10/2019 104.9 105.3 104.02 104.9 104,984
04/09/2019 106.43 106.43 104.4 104.58 84,021
04/08/2019 106.12 107.075 105.91 106.61 106,147
04/05/2019 105.43 106.82 105.04 106.72 113,426
04/04/2019 106.75 106.75 104.31 105.26 140,172
04/03/2019 104.92 106.91 104.92 106.54 130,973
04/02/2019 104.94 105.05 103.76 103.92 173,406
04/01/2019 104.22 105.49 103.6196 104.7 155,092
03/29/2019 104.5 105.28 102.54 103.4 200,419
03/28/2019 102.96 104.735 102.96 104.05 110,750
03/27/2019 101.79 103.07 101.01 102.78 137,174
03/26/2019 101.54 102.73 101.02 101.78 170,226
03/25/2019 99.64 101.35 99.18 100.94 188,436
03/22/2019 101.53 101.53 99.39 99.61 180,660
03/21/2019 101.77 103.81 101.52 101.98 151,886
03/20/2019 102.64 103.22 100.5 102.21 105,645
03/19/2019 103.17 103.81 102.42 102.88 210,496
03/18/2019 102.2 103.55 101.99 102.9 125,892
03/15/2019 101.54 103.1 101.54 102.02 333,306
03/14/2019 102.17 102.17 101.03 101.3 128,470
03/13/2019 104.16 104.645 101.97 102.39 186,513
03/12/2019 104.51 104.68 103.3 104.17 126,986
03/11/2019 102.37 104.895 102.37 104.57 137,086
03/08/2019 101.63 102.55 101.52 102.27 124,159
03/07/2019 101.99 102.55 100.38 102.21 260,050
03/06/2019 102.3 102.68 101.75 101.75 156,255
03/05/2019 102.73 103.1 101.64 102.25 122,539
03/04/2019 102.97 103.36 101.82 102.8 173,577
03/01/2019 104.16 104.16 102.43 102.77 145,282
02/28/2019 103.91 104.33 103.31 103.39 175,454
02/27/2019 103.64 104.42 102.82 103.89 247,827
02/26/2019 103.75 105.37 103.62 104.12 352,016
02/25/2019 104.66 104.91 103.58 103.59 359,435
02/22/2019 105.08 105.08 103.57 104.22 252,060
02/21/2019 99.85 105.1 99.85 104.95 328,473
02/20/2019 101.23 102.7763 99.445 100.15 321,703
02/19/2019 101.07 102.09 99.98 101.2 198,618
02/15/2019 101.81 102.35 101.28 102.01 179,594
02/14/2019 101.18 102.795 101.18 101.27 175,316
02/13/2019 102.3 102.8 100.95 101.83 228,510
02/12/2019 102.57 102.85 101.05 101.76 173,373
02/11/2019 101.66 102.05 100.68 101.94 167,717
02/08/2019 99.82 101.52 99.82 101.15 156,038
02/07/2019 100.53 101.12 99.06 100.2 124,528
02/06/2019 100.98 102.1025 100.62 101.27 123,311
02/05/2019 100.06 102.15 99.27 101.15 162,976
02/04/2019 99.37 100.25 98.52 100.22 165,208
02/01/2019 100.17 100.82 98.9 99.48 132,680
01/31/2019 98.4 100.7 97.79 100.18 273,056
01/30/2019 98.95 98.95 96.45 98.43 230,032
01/29/2019 96.94 98.2 96.42 97.94 185,326
01/28/2019 98.52 98.85 96.45 97.05 153,529
01/25/2019 99.81 101.47 98.445 99.8 117,985
01/24/2019 98.94 99.91 98.35 98.84 102,886
01/23/2019 99.91 100.72 97.615 99.03 133,438
01/22/2019 99.74 100.2767 98.15 99.36 149,939
*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?



Smart Portfolio