Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msa Safety Inc (NY: MSA )

189.15 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.56 46.22 44.33 44.71 240,188 -1.46(-3.16%)
Jul 30, 2014 46.73 46.73 45.77 46.17 179,178 -0.37(-0.80%)
Jul 29, 2014 47.77 48.03 46.50 46.54 184,304 -1.22(-2.55%)
Jul 28, 2014 47.88 48.05 47.24 47.76 171,520 -0.12(-0.25%)
Jul 25, 2014 48.87 48.87 47.06 47.88 279,479 -1.55(-3.14%)
Jul 24, 2014 50.19 50.37 48.70 49.44 196,045 -0.54(-1.07%)
Jul 23, 2014 50.21 50.43 49.38 49.97 83,739 -0.24(-0.48%)
Jul 22, 2014 50.02 50.73 49.80 50.21 87,262 +0.51(+1.02%)
Jul 21, 2014 49.77 49.94 49.06 49.70 59,052 -0.36(-0.72%)
Jul 18, 2014 49.20 50.22 49.20 50.07 153,858 +0.78(+1.58%)
Jul 17, 2014 50.08 50.43 49.01 49.29 119,555 -1.09(-2.16%)
Jul 16, 2014 50.95 51.66 49.79 50.38 142,524 -0.16(-0.32%)
Jul 15, 2014 51.16 51.46 50.13 50.54 77,118 -0.66(-1.30%)
Jul 14, 2014 51.33 51.46 51.04 51.21 62,342 +0.31(+0.61%)
Jul 11, 2014 51.85 51.86 50.86 50.90 109,640 -1.11(-2.13%)
Jul 10, 2014 51.30 52.60 51.30 52.00 119,786 -0.16(-0.31%)
Jul 09, 2014 52.74 52.74 52.00 52.17 112,144 -0.29(-0.56%)
Jul 08, 2014 52.27 52.72 51.81 52.46 256,685 +0.00(+0.00%)
Jul 07, 2014 52.69 52.69 51.96 52.46 105,799 -0.23(-0.44%)
Jul 03, 2014 52.23 52.69 52.69 52.69 53,501 +0.71(+1.36%)
Jul 02, 2014 51.67 52.03 51.39 51.98 161,667 +0.47(+0.91%)
Jul 01, 2014 49.88 51.84 49.88 51.52 236,276 +1.88(+3.79%)
Jun 30, 2014 49.64 49.84 49.16 49.64 130,261 -0.11(-0.23%)
Jun 27, 2014 49.52 50.25 49.52 49.75 182,675 -0.15(-0.29%)
Jun 26, 2014 50.58 50.80 49.38 49.89 101,431 -0.69(-1.37%)
Jun 25, 2014 49.64 50.61 49.57 50.59 149,214 +0.67(+1.35%)
Jun 24, 2014 49.03 50.33 48.94 49.91 181,181 +0.80(+1.64%)
Jun 23, 2014 49.48 49.48 48.97 49.11 74,200 -0.19(-0.39%)
Jun 20, 2014 48.72 49.42 48.57 49.30 229,855 +0.60(+1.24%)
Jun 19, 2014 48.91 49.32 48.51 48.69 90,644 -0.05(-0.11%)
Jun 18, 2014 48.86 49.43 48.59 48.75 140,809 -0.23(-0.48%)
Jun 17, 2014 47.63 49.56 47.39 48.98 252,051 +1.35(+2.83%)
Jun 16, 2014 47.43 48.09 47.15 47.63 326,306 +0.03(+0.07%)
Jun 13, 2014 47.80 48.12 47.15 47.60 171,898 -0.24(-0.51%)
Jun 12, 2014 48.73 48.85 47.50 47.84 151,284 -1.04(-2.12%)
Jun 11, 2014 48.77 49.00 48.55 48.88 59,667 -0.16(-0.33%)
Jun 10, 2014 49.26 49.45 48.86 49.04 115,064 +0.40(+0.82%)
Jun 06, 2014 48.30 48.91 48.15 48.64 88,373 +0.66(+1.37%)
Jun 05, 2014 46.92 48.13 46.54 47.99 104,648 +1.21(+2.58%)
Jun 04, 2014 46.03 46.93 45.96 46.78 81,068 +0.54(+1.16%)
Jun 03, 2014 46.26 46.66 45.73 46.24 94,557 -0.10(-0.22%)
Jun 02, 2014 46.72 47.22 46.06 46.35 135,086 -0.85(-1.81%)
May 30, 2014 47.17 47.44 46.77 47.20 98,721 +0.16(+0.33%)
May 29, 2014 46.90 47.22 46.49 47.04 88,203 +0.15(+0.31%)
May 28, 2014 46.74 47.11 46.37 46.90 90,576 +0.03(+0.06%)
May 27, 2014 46.27 47.07 46.00 46.87 105,803 +0.90(+1.95%)
May 23, 2014 44.42 45.97 45.97 45.97 125,763 +1.70(+3.84%)
May 22, 2014 44.01 44.37 43.87 44.27 19,664 +0.39(+0.89%)
May 21, 2014 43.91 44.52 43.09 43.88 86,372 +0.20(+0.45%)
May 20, 2014 45.10 45.29 43.16 43.69 157,762 -1.60(-3.53%)
May 19, 2014 44.74 45.33 44.66 45.28 85,332 +0.50(+1.12%)
May 16, 2014 44.25 44.87 43.70 44.78 108,268 +0.17(+0.39%)
May 15, 2014 45.35 45.35 44.07 44.61 113,764 -1.05(-2.31%)
May 14, 2014 46.63 46.98 45.63 45.66 204,609 -0.99(-2.13%)
May 13, 2014 46.63 46.92 46.42 46.66 138,107 -0.01(-0.02%)
May 12, 2014 45.67 47.15 45.67 46.66 182,279 +1.27(+2.80%)
May 09, 2014 44.22 45.41 43.72 45.40 172,565 +1.17(+2.66%)
May 08, 2014 44.07 45.32 44.02 44.22 105,429 +0.20(+0.45%)
May 07, 2014 43.79 44.07 43.05 44.02 100,155 +0.30(+0.69%)
May 06, 2014 44.50 44.78 43.51 43.72 134,312 -1.00(-2.24%)
May 05, 2014 44.27 45.04 44.13 44.72 99,675 +0.12(+0.27%)
May 02, 2014 45.07 45.59 44.38 44.60 111,458 -0.35(-0.77%)
May 01, 2014 45.63 45.72 44.49 44.95 143,415 -0.60(-1.33%)
Apr 30, 2014 45.63 45.77 44.90 45.55 150,435 -0.20(-0.43%)
Apr 29, 2014 47.68 47.79 45.72 45.75 112,074 -1.82(-3.83%)
Apr 28, 2014 47.37 47.76 46.67 47.57 296,104 +0.26(+0.55%)
Apr 25, 2014 46.68 47.61 46.68 47.31 215,759 +0.46(+0.98%)
Apr 24, 2014 47.94 47.94 46.66 46.85 180,423 -0.87(-1.83%)
Apr 23, 2014 46.35 47.96 44.91 47.73 425,893 -0.89(-1.83%)
Apr 22, 2014 48.17 49.01 48.03 48.62 130,378 +0.54(+1.11%)
Apr 21, 2014 48.79 48.83 47.92 48.08 88,319 -0.71(-1.45%)
Apr 17, 2014 48.59 48.79 48.79 48.79 95,422 +0.15(+0.30%)
Apr 16, 2014 48.79 49.20 48.18 48.64 77,202 +0.26(+0.54%)
Apr 15, 2014 48.23 48.50 47.16 48.38 142,238 +0.37(+0.77%)
Apr 14, 2014 48.29 48.45 47.76 48.01 156,712 +0.39(+0.82%)
Apr 11, 2014 47.40 48.11 47.31 47.62 135,818 -0.30(-0.63%)
Apr 10, 2014 48.34 48.44 47.74 47.93 202,570 -0.43(-0.89%)
Apr 09, 2014 47.94 48.62 47.78 48.36 137,061 +0.42(+0.88%)
Apr 08, 2014 48.01 48.12 47.84 47.93 217,987 -0.09(-0.18%)
Apr 07, 2014 48.69 48.69 47.70 48.02 99,663 -0.82(-1.68%)
Apr 04, 2014 50.86 50.86 48.67 48.84 133,224 -1.63(-3.23%)
Apr 03, 2014 50.35 50.54 50.09 50.47 147,255 +0.19(+0.38%)
Apr 02, 2014 50.36 50.36 50.12 50.28 121,595 -0.03(-0.05%)
Apr 01, 2014 49.28 50.39 49.02 50.31 172,066 +1.09(+2.21%)
Mar 31, 2014 48.60 49.53 48.15 49.22 150,480 +0.85(+1.77%)
Mar 28, 2014 48.22 49.02 47.81 48.37 113,150 +0.11(+0.23%)
Mar 27, 2014 48.34 48.34 47.98 48.25 155,921 -0.01(-0.02%)
Mar 26, 2014 49.85 50.03 48.19 48.26 133,561 -1.18(-2.39%)
Mar 25, 2014 49.31 49.55 48.82 49.45 202,166 +0.48(+0.99%)
Mar 24, 2014 49.11 49.20 48.45 48.96 298,970 +0.09(+0.18%)
Mar 21, 2014 48.37 49.33 48.05 48.88 476,351 +0.83(+1.73%)
Mar 20, 2014 47.29 48.12 47.11 48.05 251,392 +0.65(+1.37%)
Mar 19, 2014 46.87 47.43 46.85 47.40 269,050 +0.44(+0.94%)
Mar 18, 2014 46.33 47.01 46.16 46.96 119,013 +0.66(+1.44%)
Mar 17, 2014 46.04 46.54 46.04 46.29 110,508 +0.41(+0.88%)
Mar 14, 2014 45.54 46.10 45.48 45.89 88,360 +0.09(+0.19%)
Mar 13, 2014 46.03 46.03 45.55 45.80 103,072 -0.16(-0.34%)
Mar 12, 2014 45.65 46.26 45.65 45.96 108,799 +0.01(+0.02%)
Mar 11, 2014 46.72 46.91 45.61 45.95 235,184 -0.80(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.