Jun 19, 2013 10:00PM ET U.S. Markets Closed. S&P 500 -1.43% NASDAQ -1.22% Request a Demo (866) 965 7552 Plans and Pricing

Mine Safety Appliances (MSA)

Add to Watchlists

Create an Alert

45.89 -0.76 -1.63% NYSE Jun 19, 5:00PM BATS Real time Currency in USD

Mine Safety Appliances Price:

45.89 for June 19, 2013

View Full Chart

Mine Safety Appliances Price Chart

Mine Safety Appliances Historical Price Data

Pro Data Export

Dates: to

Viewing 1 of 387 First Previous First Previous Next Last Next Last

There is no data for the selected date range.

Date	Open	High	Low	Close	Volume
June 18, 2013	45.99	46.96	45.80	46.65	66794.00
June 17, 2013	46.01	46.16	45.55	45.87	49201.00
June 14, 2013	46.23	46.59	45.69	45.79	45576.00
June 13, 2013	45.21	46.59	45.14	46.48	88296.00
June 12, 2013	46.61	46.61	44.99	45.20	148471.0
June 11, 2013	45.64	46.61	45.43	46.13	78935.00
June 10, 2013	46.42	46.75	45.64	46.23	92137.00
June 7, 2013	46.38	46.83	45.83	46.18	84495.00
June 6, 2013	45.66	46.00	45.25	45.99	65263.00
June 5, 2013	46.34	46.34	45.35	45.54	80294.00
June 4, 2013	47.55	47.88	46.16	46.51	133780.0
June 3, 2013	50.19	50.19	47.36	47.56	344978.0
May 31, 2013	50.81	51.12	49.90	49.92	163837.0
May 30, 2013	50.06	51.00	49.82	50.95	85269.00
May 29, 2013	49.94	50.24	49.22	50.03	96349.00
May 28, 2013	49.70	50.49	49.39	50.35	92212.00
May 24, 2013	48.78	49.20	48.46	49.04	59929.00
May 23, 2013	48.07	49.36	47.50	48.95	114304.0
May 22, 2013	49.83	50.53	48.38	48.53	171528.0
May 21, 2013	49.93	50.12	49.78	49.88	104784.0
May 20, 2013	50.39	50.62	49.91	50.02	134011.0
May 17, 2013	49.92	50.57	49.71	50.50	108253.0
May 16, 2013	49.92	50.34	49.12	49.53	90342.00
May 15, 2013	49.77	50.44	49.66	50.27	76214.00
May 14, 2013	49.15	49.97	49.15	49.94	92958.00

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More