Indicators

Moog Inc Cl A (NY: MOG-A )

173.88 +1.88 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.71	33.51	32.57	33.51	144,800	+0.80(+2.45%)
Jan 30, 2006	32.00	32.81	31.94	32.71	106,800	+0.71(+2.22%)
Jan 27, 2006	32.00	32.88	31.94	32.00	179,900	+0.39(+1.23%)
Jan 26, 2006	31.50	32.00	31.45	31.61	229,400	+0.62(+2.00%)
Jan 25, 2006	31.99	32.00	30.63	30.99	264,200	+1.78(+6.09%)
Jan 24, 2006	28.62	29.21	28.60	29.21	201,300	+0.59(+2.06%)
Jan 23, 2006	28.60	28.95	27.80	28.62	79,800	-0.12(-0.42%)
Jan 20, 2006	29.45	29.45	28.47	28.74	96,000	-0.21(-0.73%)
Jan 19, 2006	28.00	28.95	27.90	28.95	127,800	+0.91(+3.25%)
Jan 18, 2006	27.97	28.20	27.75	28.04	252,300	-0.03(-0.11%)
Jan 17, 2006	28.50	28.50	27.65	28.07	141,700	-0.23(-0.81%)
Jan 13, 2006	28.17	28.42	27.90	28.30	207,800	+0.13(+0.46%)
Jan 12, 2006	28.10	28.35	27.94	28.17	161,900	+0.07(+0.25%)
Jan 11, 2006	28.88	28.90	27.92	28.10	237,400	-0.80(-2.77%)
Jan 10, 2006	28.90	29.31	28.80	28.90	143,900	-0.24(-0.82%)
Jan 09, 2006	29.20	29.40	29.10	29.14	57,100	+0.05(+0.17%)
Jan 06, 2006	28.71	29.45	28.60	29.09	107,200	+0.39(+1.36%)
Jan 05, 2006	28.80	29.00	28.50	28.70	94,400	-0.23(-0.80%)
Jan 04, 2006	28.75	29.13	28.71	28.93	229,900	+0.28(+0.98%)

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.