MSA SAFETY (NY: MSA)
49.14 USD  +1.05 (+2.18%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.06 50.06 47.84 48.09 99,547 -0.53(-1.09%)
Apr 28, 2016 49.73 50.45 48.62 48.62 115,798 -1.51(-3.01%)
Apr 27, 2016 49.71 50.49 49.44 50.13 130,914 +0.29(+0.58%)
Apr 26, 2016 48.91 49.89 48.64 49.84 116,201 +1.27(+2.61%)
Apr 25, 2016 49.35 49.35 48.25 48.57 72,922 -0.77(-1.56%)
Apr 22, 2016 48.09 49.74 48.09 49.34 109,826 +0.88(+1.82%)
Apr 21, 2016 49.10 49.15 48.35 48.46 69,148 -0.54(-1.10%)
Apr 20, 2016 48.58 49.27 48.42 49.00 132,064 +0.19(+0.39%)
Apr 19, 2016 47.34 49.00 44.16 48.81 301,991 -0.25(-0.51%)
Apr 18, 2016 49.20 49.41 48.92 49.06 50,496 -0.16(-0.33%)
Apr 15, 2016 48.64 49.68 48.19 49.22 113,319 +0.32(+0.65%)
Apr 14, 2016 49.26 49.26 48.79 48.90 92,607 -0.37(-0.75%)
Apr 13, 2016 47.71 49.27 47.60 49.27 96,632 +1.88(+3.97%)
Apr 12, 2016 47.17 47.78 46.89 47.39 84,518 +0.32(+0.68%)
Apr 11, 2016 47.40 47.55 46.62 47.07 75,100 -0.24(-0.51%)
Apr 08, 2016 47.30 47.58 46.84 47.31 236,531 +0.76(+1.63%)
Apr 07, 2016 46.82 47.09 45.95 46.55 148,183 -0.58(-1.23%)
Apr 06, 2016 46.77 47.20 46.52 47.13 86,576 +0.50(+1.07%)
Apr 05, 2016 46.89 47.28 46.30 46.63 87,861 -0.49(-1.04%)
Apr 04, 2016 48.46 48.46 47.07 47.12 96,913 -1.40(-2.89%)
Apr 01, 2016 47.99 48.53 47.20 48.52 91,657 +0.17(+0.35%)
Mar 31, 2016 48.30 48.90 48.30 48.35 108,567 -0.08(-0.17%)
Mar 30, 2016 49.57 49.57 48.15 48.43 153,828 -1.25(-2.52%)
Mar 29, 2016 47.40 49.77 46.97 49.68 239,942 +2.27(+4.79%)
Mar 28, 2016 47.26 47.82 46.90 47.41 69,833 +0.27(+0.57%)
Mar 24, 2016 47.14 47.14 47.14 0 +0.65(+1.40%)
Mar 23, 2016 47.70 47.70 46.47 46.49 80,392 -1.28(-2.68%)
Mar 22, 2016 47.63 48.07 47.51 47.77 83,070 -0.17(-0.35%)
Mar 21, 2016 48.18 48.46 47.89 47.94 75,051 -0.24(-0.50%)
Mar 18, 2016 47.55 48.51 47.38 48.18 323,625 +0.89(+1.88%)
Mar 17, 2016 46.55 47.48 46.42 47.29 187,761 +0.77(+1.66%)
Mar 16, 2016 46.69 47.17 46.39 46.52 239,030 -0.34(-0.73%)
Mar 15, 2016 46.63 47.34 46.49 46.86 141,895 +0.05(+0.11%)
Mar 14, 2016 46.34 47.68 46.10 46.81 153,872 +0.22(+0.47%)
Mar 11, 2016 44.88 46.60 44.79 46.59 173,583 +2.07(+4.65%)
Mar 10, 2016 45.38 45.38 43.96 44.52 88,191 -0.66(-1.46%)
Mar 09, 2016 45.25 45.74 44.74 45.18 123,410 +0.00(+0.00%)
Mar 08, 2016 45.74 45.82 45.07 45.18 122,412 -0.97(-2.10%)
Mar 07, 2016 46.27 46.73 45.49 46.15 157,404 -0.32(-0.69%)
Mar 04, 2016 45.75 46.69 45.10 46.47 113,614 +0.77(+1.68%)
Mar 03, 2016 44.33 45.73 44.33 45.70 138,560 +1.36(+3.07%)
Mar 02, 2016 44.32 44.73 44.02 44.34 129,982 -0.16(-0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

MSA SAFETY (MSA) Historical Stock Prices

Welcome to the MSA SAFETY historical stock prices page. Here you can search stock prices for MSA SAFETY by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the MSA SAFETY Historical Stock Prices.

More Historical Stock Prices for MSA SAFETY

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for MSA SAFETY (MSA) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.