MINE SAFETY APPLIANCES $49.04

up +0.09


24/5/2013 04:24 PM  |  NYSE : MSA  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

MSA historical data

Date Open High Low Close Volume
5/23/2013 48.07 49.36 47.50 48.95 1175
5/22/2013 49.83 50.53 48.38 48.53 1726
5/21/2013 49.93 50.12 49.78 49.88 1052
5/20/2013 50.39 50.62 49.91 50.02 1345
5/17/2013 49.92 50.57 49.71 50.50 1097
5/16/2013 49.92 50.34 49.12 49.53 910
5/15/2013 49.77 50.44 49.66 50.27 763
5/14/2013 49.15 49.97 49.15 49.94 975
5/13/2013 49.69 49.72 49.10 49.18 829
5/10/2013 49.50 50.15 49.30 49.92 427
5/9/2013 50.02 50.14 49.41 49.50 711
5/8/2013 49.82 50.62 49.82 50.25 1057
5/7/2013 48.99 50.16 48.95 50.01 995
5/6/2013 48.93 49.17 48.61 48.93 421
5/3/2013 48.09 49.39 48.09 48.96 968
5/2/2013 47.50 47.61 47.03 47.41 1174
5/1/2013 47.95 47.97 47.02 47.22 3865
4/30/2013 47.48 48.00 47.39 48.00 1604
4/29/2013 47.77 47.88 47.20 47.62 1668
4/26/2013 47.12 47.75 46.94 47.68 2586
4/25/2013 47.51 47.88 47.25 47.41 1927
4/24/2013 47.00 47.56 46.19 47.50 4143
4/23/2013 49.90 49.98 49.10 49.96 1064
4/22/2013 49.34 49.60 48.32 49.44 654
4/19/2013 48.71 49.63 48.25 49.21 1018
4/18/2013 49.02 49.13 48.51 48.64 1105
4/17/2013 49.51 49.51 48.52 49.03 1903
4/16/2013 48.22 50.01 48.13 49.93 2316
4/15/2013 49.27 49.74 47.26 47.80 2962
4/12/2013 49.35 49.80 48.96 49.75 1098
4/11/2013 49.91 49.99 49.50 49.62 532
4/10/2013 48.40 49.98 48.32 49.90 844
4/9/2013 48.67 48.67 47.93 48.22 1490
4/8/2013 49.22 49.22 48.33 48.55 1442
4/5/2013 48.83 49.32 48.81 48.96 1074
4/4/2013 49.29 49.82 49.29 49.62 878
4/3/2013 50.20 50.20 49.21 49.39 1665
4/2/2013 50.00 50.35 49.63 50.02 2675
4/1/2013 49.61 49.99 49.27 49.66 1432
3/28/2013 49.60 49.86 49.45 49.62 909
3/27/2013 49.07 49.45 49.05 49.40 896
3/26/2013 49.40 49.62 49.09 49.39 910
3/25/2013 49.31 49.63 48.66 49.20 703
3/22/2013 49.27 49.43 48.84 49.08 674
3/21/2013 49.10 49.37 48.72 49.13 651
3/20/2013 48.85 49.56 48.85 49.48 697
3/19/2013 49.11 49.36 48.19 48.66 804
3/18/2013 48.64 49.27 48.57 48.88 664
3/15/2013 50.00 50.00 49.06 49.06 3274
3/14/2013 49.98 50.34 49.67 50.23 1449
3/13/2013 49.38 49.94 49.17 49.82 754
3/12/2013 48.66 49.23 48.55 49.20 789
3/11/2013 48.94 49.15 48.44 48.69 839
3/8/2013 48.60 49.04 48.48 49.03 999
3/7/2013 47.93 48.27 47.72 48.23 700
3/6/2013 48.09 48.18 47.75 48.00 819
3/5/2013 47.81 48.26 47.56 47.99 1331
3/4/2013 46.69 47.63 46.69 47.57 1912
3/1/2013 46.51 46.99 46.00 46.80 2801
2/28/2013 47.18 47.32 46.83 46.85 2572
2/27/2013 47.16 47.42 47.08 47.10 2980
2/26/2013 47.55 47.68 46.92 47.18 1373
2/25/2013 49.13 49.71 47.26 47.27 1221
2/22/2013 48.84 49.09 48.81 48.93 1215
2/21/2013 48.82 49.32 48.16 48.48 1589
2/20/2013 49.97 50.05 48.93 48.95 1348
2/19/2013 49.87 50.50 49.75 50.09 1990
2/15/2013 50.57 51.07 49.45 49.72 4824
2/14/2013 46.27 50.60 46.10 50.36 2633
2/13/2013 45.49 46.85 45.44 46.50 4734
2/12/2013 45.57 46.08 45.36 45.50 2494
2/11/2013 45.69 46.05 45.25 45.50 1540
2/8/2013 45.91 46.44 45.62 45.73 743
2/7/2013 45.95 46.05 45.39 45.84 1291
2/6/2013 45.88 46.22 45.73 46.02 597
2/5/2013 45.74 46.50 45.60 46.01 1060
2/4/2013 46.05 46.18 45.40 45.48 740
2/1/2013 46.50 46.50 45.97 46.19 1443
1/31/2013 45.62 46.63 45.56 46.22 2018
1/30/2013 45.75 46.37 45.45 45.70 1361
1/29/2013 45.65 46.18 45.39 45.75 962
1/28/2013 45.67 46.09 45.17 45.63 1384
1/25/2013 45.31 45.66 45.07 45.55 741
1/24/2013 43.53 45.23 43.53 45.13 1634
1/23/2013 45.11 45.23 44.37 44.40 920
1/22/2013 44.45 45.11 44.41 45.06 875
1/18/2013 44.42 44.67 44.19 44.45 878
1/17/2013 44.45 44.73 44.32 44.50 518
1/16/2013 44.27 44.32 44.07 44.19 455
1/15/2013 43.90 44.53 43.50 44.46 762
1/14/2013 44.37 44.37 43.96 44.10 528
1/11/2013 44.30 44.48 44.00 44.40 578
1/10/2013 44.11 44.35 43.61 44.26 429
1/9/2013 44.06 44.25 43.68 44.01 603
1/8/2013 43.32 44.01 43.22 43.97 708
1/7/2013 43.26 43.55 43.21 43.30 570
1/4/2013 43.74 43.80 43.45 43.57 606
1/3/2013 43.50 43.64 43.04 43.48 791
1/2/2013 43.81 44.21 43.21 43.51 1872
12/31/2012 41.58 42.87 41.44 42.71 1094
Marketplace
Trading Center