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
2018-07-13 98.52 99.10 98.52 98.89 2,204
2018-07-12 97.31 98.51 97.31 98.03 3,272
2018-07-11 97.27 98.13 97.18 97.61 1,823
2018-07-10 98.98 99.23 97.28 98.29 3,730
2018-07-09 98.20 98.88 98.20 98.87 1,438
2018-07-06 99.07 99.07 97.74 97.915 2,241
2018-07-05 96.83 98.55 96.66 98.55 3,028
2018-07-03 98.00 98.14 96.79 96.85 2,364
2018-07-02 95.89 96.82 95.89 96.82 5,894
2018-06-29 95.74 96.91 95.74 96.47 4,264
2018-06-28 93.60 95.85 93.54 95.60 6,006
2018-06-27 96.00 96.85 94.61 94.61 1,955
2018-06-26 95.28 96.60 95.28 95.78 6,444
2018-06-25 95.34 95.90 94.29 94.86 3,294
2018-06-22 96.47 97.23 95.85 96.21 5,180
2018-06-21 96.34 96.80 95.97 96.25 5,608
2018-06-20 95.91 97.22 95.67 96.91 12,682
2018-06-19 95.12 95.12 93.93 94.92 9,815
2018-06-18 94.14 95.58 94.14 95.28 6,867
2018-06-15 95.43 95.43 94.02 95.05 7,573
2018-06-14 95.50 95.50 94.64 95.34 6,149
2018-06-13 93.49 94.95 93.49 94.56 3,882
2018-06-12 94.51 94.51 93.38 94.02 3,580
2018-06-11 95.24 95.41 93.83 94.46 3,852
2018-06-08 94.07 94.95 94.07 94.53 8,886
2018-06-07 95.43 95.94 94.48 94.91 5,887
2018-06-06 96.46 96.46 94.78 95.13 9,753
2018-06-05 96.80 96.80 95.55 96.16 14,200
2018-06-04 96.12 96.22 95.28 96.22 9,580
2018-06-01 93.79 95.84 93.74 95.59 9,657

» 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.