Indicators

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.30	43.35	42.39	42.52	174,600	-0.87(-2.01%)
Apr 27, 2007	43.00	43.56	42.63	43.39	139,900	-0.01(-0.02%)
Apr 26, 2007	43.29	43.70	43.00	43.40	76,400	-0.14(-0.32%)
Apr 25, 2007	43.39	44.00	42.95	43.54	67,600	+0.33(+0.76%)
Apr 24, 2007	43.07	43.33	42.46	43.21	113,200	+0.38(+0.89%)
Apr 23, 2007	43.19	43.40	42.63	42.83	69,700	-0.57(-1.31%)
Apr 20, 2007	44.10	44.19	43.38	43.40	80,300	+0.22(+0.51%)
Apr 19, 2007	42.51	43.18	42.18	43.18	135,900	+0.17(+0.40%)
Apr 18, 2007	42.64	43.19	42.64	43.01	108,400	+0.27(+0.63%)
Apr 17, 2007	42.78	42.82	42.50	42.74	99,200	+0.00(+0.00%)
Apr 16, 2007	41.77	42.80	41.77	42.74	88,900	+1.28(+3.09%)
Apr 13, 2007	41.12	41.50	40.62	41.46	71,000	+0.30(+0.73%)
Apr 12, 2007	41.07	41.40	40.56	41.16	144,900	-0.09(-0.22%)
Apr 11, 2007	42.19	42.25	40.77	41.25	102,700	-0.82(-1.95%)
Apr 10, 2007	42.10	42.50	42.05	42.07	73,900	+0.05(+0.12%)
Apr 09, 2007	43.75	43.75	41.80	42.02	81,400	+0.14(+0.33%)
Apr 05, 2007	42.63	42.63	41.79	41.88	81,300	-0.67(-1.57%)
Apr 04, 2007	42.75	42.79	42.42	42.55	87,200	-0.13(-0.30%)
Apr 03, 2007	42.20	43.22	42.02	42.68	152,700	+0.73(+1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.