Indicators

Moog Inc Cl A (NY: MOG-A )

164.40 -1.76 (-1.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.98	16.01	15.53	15.55	160,875	-0.40(-2.49%)
Jan 29, 2004	16.07	16.10	15.82	15.95	101,250	-0.05(-0.33%)
Jan 28, 2004	16.64	16.68	15.99	16.00	100,125	-0.59(-3.57%)
Jan 27, 2004	16.92	16.92	16.57	16.59	157,050	-0.32(-1.89%)
Jan 26, 2004	16.47	17.03	16.33	16.91	249,300	+0.44(+2.66%)
Jan 23, 2004	16.07	16.47	16.02	16.47	223,650	+0.46(+2.87%)
Jan 22, 2004	16.03	16.19	15.95	16.01	128,025	-0.03(-0.20%)
Jan 21, 2004	16.22	16.24	16.00	16.05	93,375	-0.19(-1.17%)
Jan 20, 2004	16.13	16.27	16.09	16.24	206,100	+0.08(+0.50%)
Jan 16, 2004	16.08	16.32	16.05	16.16	132,750	+0.15(+0.94%)
Jan 15, 2004	15.99	16.41	15.93	16.01	271,125	+0.09(+0.54%)
Jan 14, 2004	15.45	16.10	15.41	15.92	327,600	+0.51(+3.33%)
Jan 13, 2004	15.23	15.41	15.01	15.41	143,325	+0.13(+0.87%)
Jan 12, 2004	14.81	15.27	14.81	15.27	215,775	+0.46(+3.08%)
Jan 09, 2004	14.81	14.85	14.74	14.82	143,775	-0.03(-0.18%)
Jan 08, 2004	14.87	14.93	14.79	14.84	70,200	+0.04(+0.28%)
Jan 07, 2004	14.67	14.81	14.59	14.80	333,675	+0.08(+0.52%)
Jan 06, 2004	14.76	14.81	14.65	14.73	160,650	-0.02(-0.14%)
Jan 05, 2004	14.81	14.92	14.64	14.75	246,600	-0.07(-0.44%)

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.