Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY: MOG-A )

166.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.656 10.22 9.650 10.13 115,200 +0.48(+4.94%)
Apr 29, 2002 9.481 9.659 9.363 9.656 37,350 +0.14(+1.43%)
Apr 26, 2002 9.354 9.600 9.354 9.520 68,400 +0.14(+1.45%)
Apr 25, 2002 9.185 9.387 9.156 9.384 5,962,500 +0.17(+1.83%)
Apr 24, 2002 9.319 9.425 9.197 9.215 39,150 -0.05(-0.51%)
Apr 23, 2002 9.233 9.274 9.170 9.262 60,300 +0.10(+1.13%)
Apr 22, 2002 9.621 9.621 9.010 9.159 164,475 -0.46(-4.80%)
Apr 19, 2002 10.01 10.04 9.600 9.621 62,775 -0.45(-4.44%)
Apr 18, 2002 10.31 10.31 10.01 10.07 51,075 -0.21(-2.08%)
Apr 17, 2002 10.40 10.42 10.26 10.28 68,625 -0.04(-0.43%)
Apr 16, 2002 9.896 10.37 9.896 10.33 97,875 +0.46(+4.65%)
Apr 15, 2002 10.29 10.31 9.867 9.867 93,150 -0.35(-3.45%)
Apr 12, 2002 10.12 10.22 9.941 10.22 73,575 +0.10(+1.00%)
Apr 11, 2002 10.37 10.46 10.01 10.12 99,000 -0.22(-2.15%)
Apr 10, 2002 9.896 10.34 9.896 10.34 102,375 +0.44(+4.49%)
Apr 09, 2002 9.970 9.997 9.884 9.896 56,250 -0.03(-0.30%)
Apr 08, 2002 9.650 9.926 9.606 9.926 44,325 +0.31(+3.17%)
Apr 05, 2002 9.630 9.656 9.603 9.621 80,550 -0.01(-0.09%)
Apr 04, 2002 9.526 9.630 9.526 9.630 25,425 +0.06(+0.62%)
Apr 03, 2002 9.659 9.662 9.561 9.570 112,500 -0.07(-0.77%)
Apr 02, 2002 9.733 9.778 9.633 9.644 218,250 -0.06(-0.61%)
Apr 01, 2002 9.526 9.748 9.511 9.704 134,100 +0.22(+2.34%)
Mar 29, 2002 9.630 9.748 9.481 9.481 103,725 +0.00(+0.00%)
Mar 28, 2002 9.630 9.748 9.481 9.481 103,725 -0.12(-1.23%)
Mar 27, 2002 9.526 9.644 9.481 9.600 135,450 +0.07(+0.78%)
Mar 26, 2002 9.556 9.561 9.473 9.526 48,375 +0.03(+0.28%)
Mar 25, 2002 9.570 9.570 9.452 9.499 43,425 -0.04(-0.44%)
Mar 22, 2002 9.550 9.615 9.502 9.541 105,975 +0.02(+0.22%)
Mar 21, 2002 9.517 9.526 9.481 9.520 35,100 +0.02(+0.25%)
Mar 20, 2002 9.541 9.556 9.464 9.496 192,825 +0.04(+0.47%)
Mar 19, 2002 9.748 9.748 9.431 9.452 96,075 -0.30(-3.04%)
Mar 18, 2002 9.867 9.911 9.647 9.748 150,075 -0.13(-1.29%)
Mar 15, 2002 9.526 9.941 9.526 9.876 93,375 +0.17(+1.74%)
Mar 14, 2002 9.363 9.781 9.363 9.707 1,552,500 +0.33(+3.54%)
Mar 13, 2002 9.259 9.375 9.230 9.375 39,150 +0.04(+0.44%)
Mar 12, 2002 9.274 9.375 9.185 9.333 78,300 +0.06(+0.64%)
Mar 11, 2002 9.037 9.274 8.963 9.274 40,050 +0.24(+2.66%)
Mar 08, 2002 8.963 9.037 8.948 9.034 15,075 +0.06(+0.69%)
Mar 07, 2002 8.889 8.972 8.797 8.972 58,725 +0.08(+0.93%)
Mar 06, 2002 8.844 9.037 8.844 8.889 46,575 +0.00(+0.00%)
Mar 05, 2002 9.031 9.111 8.871 8.889 39,150 -0.10(-1.15%)
Mar 04, 2002 8.895 9.031 8.895 8.993 68,400 +0.14(+1.61%)
Mar 01, 2002 8.444 8.850 8.444 8.850 63,000 +0.35(+4.08%)
Feb 28, 2002 8.895 8.895 8.427 8.504 88,875 -0.39(-4.40%)
Feb 27, 2002 9.111 9.111 8.889 8.895 96,300 -0.22(-2.37%)
Feb 26, 2002 8.919 9.111 8.889 9.111 81,675 +0.19(+2.16%)
Feb 25, 2002 8.948 9.007 8.785 8.919 75,150 -0.18(-1.95%)
Feb 22, 2002 8.874 9.185 8.859 9.096 237,825 +0.47(+5.50%)
Feb 21, 2002 8.489 8.711 8.459 8.622 186,975 +0.13(+1.57%)
Feb 20, 2002 8.311 8.489 8.178 8.489 134,775 +0.19(+2.32%)
Feb 19, 2002 8.504 8.504 8.252 8.296 101,025 -0.14(-1.62%)
Feb 18, 2002 8.279 8.524 8.249 8.433 60,300 +0.00(+0.00%)
Feb 15, 2002 8.279 8.524 8.249 8.433 60,300 +0.16(+1.90%)
Feb 14, 2002 8.222 8.370 8.193 8.276 34,875 -0.01(-0.07%)
Feb 13, 2002 8.255 8.462 8.142 8.281 60,300 +0.03(+0.36%)
Feb 12, 2002 8.237 8.498 8.193 8.252 127,575 +0.13(+1.64%)
Feb 11, 2002 8.178 8.178 8.033 8.119 54,225 -0.01(-0.18%)
Feb 08, 2002 8.000 8.207 7.979 8.133 86,175 +0.20(+2.54%)
Feb 07, 2002 8.000 8.110 7.881 7.932 64,800 -0.10(-1.22%)
Feb 06, 2002 8.033 8.074 7.831 8.030 99,450 -0.00(-0.04%)
Feb 05, 2002 7.822 8.074 7.772 8.033 96,750 +0.28(+3.67%)
Feb 04, 2002 7.985 7.997 7.704 7.748 257,850 -0.18(-2.24%)
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.