Home > Quotes > MSA > Historical Prices

Mine Safety Appliances Company Historical Stock Prices

MSA 
$45.77
*  
0.88
  negative  
1.89%
Get MSA Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MSA After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  46.50  46.69  45.75  45.77 47,779
06/18/2013 45.99 46.96 45.802 46.65 68,170
06/17/2013 46.01 46.16 45.55 45.87 50,413
06/14/2013 46.23 46.59 45.69 45.79 47,380
06/13/2013 45.21 46.59 45.14 46.48 88,770
06/12/2013 46.61 46.61 44.99 45.2 149,712
06/11/2013 45.64 46.61 45.43 46.13 79,338
06/10/2013 46.42 46.75 45.64 46.23 92,615
06/07/2013 46.38 46.83 45.83 46.18 84,794
06/06/2013 45.66 46 45.25 45.99 69,661
06/05/2013 46.34 46.34 45.35 45.54 80,294
06/04/2013 47.55 47.88 46.16 46.51 134,678
06/03/2013 50.19 50.19 47.36 47.56 361,627
05/31/2013 50.81 51.1199 49.9 49.92 168,513
05/30/2013 50.06 51 49.82 50.95 86,215
05/29/2013 49.94 50.24 49.22 50.03 96,761
05/28/2013 49.7 50.49 49.39 50.35 95,218
05/24/2013 48.78 49.2 48.4562 49.04 61,886
05/23/2013 48.07 49.36 47.5 48.95 117,449
05/22/2013 49.83 50.53 48.38 48.53 172,515
05/21/2013 49.93 50.12 49.78 49.88 105,157
05/20/2013 50.39 50.62 49.91 50.02 134,458
05/17/2013 49.92 50.57 49.71 50.5 109,718
05/16/2013 49.92 50.34 49.12 49.53 90,906
05/15/2013 49.77 50.44 49.66 50.27 76,214
05/14/2013 49.15 49.97 49.15 49.94 97,420
05/13/2013 49.69 49.72 49.1 49.18 82,844
05/10/2013 49.5 50.15 49.3 49.92 42,643
05/09/2013 50.02 50.14 49.41 49.5 71,457
05/08/2013 49.82 50.62 49.82 50.25 105,627
05/07/2013 48.99 50.16 48.95 50.01 99,478
05/06/2013 48.93 49.17 48.61 48.93 42,065
05/03/2013 48.09 49.39 48.09 48.96 97,090
05/02/2013 47.5 47.61 47.03 47.41 117,335
05/01/2013 47.95 47.9699 47.0201 47.22 386,790
04/30/2013 47.48 48 47.391 48 160,341
04/29/2013 47.77 47.88 47.2 47.62 166,766
04/26/2013 47.12 47.75 46.94 47.68 262,686
04/25/2013 47.51 47.88 47.25 47.41 192,639
04/24/2013 47 47.56 46.19 47.5 414,263
04/23/2013 49.9 49.98 49.1 49.96 106,342
04/22/2013 49.34 49.6 48.3215 49.44 65,494
04/19/2013 48.71 49.63 48.25 49.21 101,913
04/18/2013 49.02 49.13 48.51 48.64 110,477
04/17/2013 49.51 49.51 48.52 49.03 190,368
04/16/2013 48.22 50.01 48.13 49.93 231,594
04/15/2013 49.27 49.74 47.26 47.8 296,139
04/12/2013 49.35 49.798 48.957 49.75 109,795
04/11/2013 49.91 49.99 49.5013 49.62 53,153
04/10/2013 48.4 49.98 48.3201 49.9 84,449
04/09/2013 48.67 48.67 47.93 48.22 148,909
04/08/2013 49.22 49.22 48.33 48.55 144,139
04/05/2013 48.83 49.32 48.81 48.96 107,388
04/04/2013 49.29 49.82 49.29 49.62 87,719
04/03/2013 50.2 50.2 49.21 49.39 166,436
04/02/2013 50 50.35 49.63 50.02 267,454
04/01/2013 49.61 49.99 49.27 49.66 142,979
03/28/2013 49.6 49.86 49.45 49.62 90,826
03/27/2013 49.07 49.45 49.05 49.4 89,569
03/26/2013 49.4 49.6199 49.09 49.39 90,935
03/25/2013 49.31 49.63 48.66 49.2 70,207
03/22/2013 49.27 49.43 48.84 49.08 67,323
03/21/2013 49.1 49.37 48.715 49.13 65,099
03/20/2013 48.85 49.5595 48.85 49.48 69,613
03/19/2013 49.11 49.355 48.19 48.66 79,983
03/18/2013 48.64 49.27 48.57 48.88 66,357
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.