MINE SAFETY APPLIANCES Historical Stock Price

Below is the stock price history for Mine Safety Appliances MSA. Data is recorded each day for the historical open, high, low, close and volume. The Mine Safety Appliances stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mine Safety Appliances Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 80.25 80.42 79.69 79.76 1,288
2017-11-21 79.84 79.97 79.58 79.97 2,499
2017-11-20 78.69 79.96 78.69 79.77 2,658
2017-11-17 78.785 79.61 78.59 79.45 2,094
2017-11-16 78.63 80.00 78.63 79.43 4,020
2017-11-15 78.51 78.78 78.26 78.31 2,234
2017-11-14 77.85 79.26 77.85 79.20 1,967
2017-11-13 77.15 78.41 77.15 78.41 2,120
2017-11-10 78.86 78.86 78.10 78.24 1,675
2017-11-09 77.83 78.70 77.57 78.38 3,826
2017-11-08 78.69 78.69 77.22 78.57 1,632
2017-11-07 78.88 79.28 78.21 78.82 3,004
2017-11-06 79.70 79.78 78.68 78.70 5,469
2017-11-03 79.79 79.97 79.43 79.88 2,888
2017-11-02 79.40 79.60 79.07 79.32 1,145
2017-11-01 80.23 80.23 78.51 79.51 2,703
2017-10-31 79.58 79.97 79.26 79.77 3,148
2017-10-30 80.05 80.17 78.60 78.91 3,199
2017-10-27 81.65 82.35 81.11 81.31 7,777
2017-10-26 80.48 82.37 80.48 82.22 5,279
2017-10-25 80.49 80.49 78.60 79.68 6,021
2017-10-24 80.98 81.69 79.83 81.58 6,587
2017-10-23 82.60 82.70 80.59 80.59 10,728
2017-10-20 85.79 85.79 81.50 82.27 17,721
2017-10-19 80.24 82.26 80.24 82.13 6,569
2017-10-18 79.99 81.25 79.99 80.78 7,212
2017-10-17 79.45 80.51 79.45 80.09 4,908
2017-10-16 78.81 79.30 78.81 79.23 6,576
2017-10-13 78.79 79.00 78.25 78.79 3,656
2017-10-12 78.12 78.75 77.82 78.75 1,772

» More Mine Safety Appliances Stock Price History

To see other companies like Mine Safety Appliances (MSA), view our stock market today for news, and other data.