Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 -3.07 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.82	19.42	18.82	19.33	120,900	+0.60(+3.18%)
Jan 28, 2005	18.79	19.01	18.60	18.73	113,400	-0.10(-0.54%)
Jan 27, 2005	18.88	19.11	18.65	18.84	117,000	-0.04(-0.21%)
Jan 26, 2005	18.09	18.89	18.09	18.88	149,400	+0.81(+4.48%)
Jan 25, 2005	17.56	18.29	17.51	18.07	222,450	+0.92(+5.39%)
Jan 24, 2005	18.22	18.22	17.05	17.14	148,650	-1.08(-5.93%)
Jan 21, 2005	18.10	18.45	18.07	18.22	89,850	+0.16(+0.86%)
Jan 20, 2005	18.25	18.42	18.04	18.07	115,650	-0.16(-0.88%)
Jan 19, 2005	17.82	18.55	17.77	18.23	116,850	+0.49(+2.78%)
Jan 18, 2005	17.73	17.82	17.63	17.73	121,350	+0.03(+0.15%)
Jan 14, 2005	17.71	17.78	17.38	17.71	70,800	+0.06(+0.35%)
Jan 13, 2005	17.69	17.89	17.57	17.64	103,200	-0.12(-0.70%)
Jan 12, 2005	17.53	17.82	17.50	17.77	89,550	+0.35(+1.99%)
Jan 11, 2005	17.82	17.83	17.42	17.42	141,450	-0.47(-2.63%)
Jan 10, 2005	17.76	18.12	17.76	17.89	123,750	+0.04(+0.22%)
Jan 07, 2005	18.12	18.24	17.85	17.85	147,600	-0.37(-2.05%)
Jan 06, 2005	18.31	18.60	18.22	18.23	153,450	-0.15(-0.82%)
Jan 05, 2005	18.92	19.07	18.36	18.38	206,550	-0.59(-3.09%)
Jan 04, 2005	19.26	19.67	18.96	18.96	237,150	-0.30(-1.55%)

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.