Indicators

Moog Inc Cl A (NY: MOG-A )

166.16 -2.75 (-1.63%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	39.86	39.86	38.76	38.99	297,500	-1.01(-2.52%)
Jan 30, 2007	39.10	40.19	38.71	40.00	203,900	+1.31(+3.39%)
Jan 29, 2007	40.30	40.50	38.14	38.69	200,000	+0.39(+1.02%)
Jan 26, 2007	38.09	38.47	37.55	38.30	111,800	+0.22(+0.58%)
Jan 25, 2007	38.71	39.04	37.93	38.08	89,800	-0.72(-1.86%)
Jan 24, 2007	38.19	38.87	38.02	38.80	102,700	+0.53(+1.38%)
Jan 23, 2007	36.80	38.78	36.80	38.27	190,000	+1.47(+3.99%)
Jan 22, 2007	38.05	38.05	36.39	36.80	154,700	-1.35(-3.54%)
Jan 19, 2007	37.69	38.64	37.25	38.15	138,300	+0.98(+2.64%)
Jan 18, 2007	37.19	37.49	36.50	37.17	129,100	-0.52(-1.38%)
Jan 17, 2007	37.43	38.19	37.24	37.69	88,600	+0.38(+1.02%)
Jan 16, 2007	37.98	38.24	37.22	37.31	104,900	-0.54(-1.43%)
Jan 12, 2007	36.85	37.87	36.85	37.85	108,300	+0.92(+2.49%)
Jan 11, 2007	36.62	37.49	36.50	36.93	126,400	+0.41(+1.12%)
Jan 10, 2007	36.09	36.55	35.84	36.52	85,900	+0.18(+0.50%)
Jan 09, 2007	36.28	36.40	35.43	36.34	102,000	+0.00(+0.00%)
Jan 08, 2007	36.07	36.60	35.03	36.34	182,500	+0.02(+0.06%)
Jan 05, 2007	36.04	36.99	36.00	36.32	164,200	-0.62(-1.68%)
Jan 04, 2007	36.80	36.97	36.30	36.94	153,100	+0.14(+0.38%)

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.