Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	65.39	66.09	63.78	65.87	204,147	+0.39(+0.60%)
Jan 30, 2017	65.49	66.76	64.57	65.48	212,401	-0.74(-1.12%)
Jan 27, 2017	65.86	68.57	64.14	66.22	188,097	+2.37(+3.71%)
Jan 26, 2017	64.13	65.54	63.73	63.85	88,763	-0.01(-0.02%)
Jan 25, 2017	63.85	64.05	63.27	63.86	147,714	+0.34(+0.54%)
Jan 24, 2017	63.00	63.97	61.94	63.52	164,320	+0.54(+0.86%)
Jan 23, 2017	63.70	64.10	62.83	62.98	73,725	-1.09(-1.70%)
Jan 20, 2017	64.07	64.48	63.66	64.07	74,960	+0.10(+0.16%)
Jan 19, 2017	64.18	64.89	62.74	63.97	112,214	+0.06(+0.09%)
Jan 18, 2017	64.32	64.38	63.66	63.91	68,798	-0.02(-0.03%)
Jan 17, 2017	65.80	65.83	63.48	63.93	79,440	-2.41(-3.63%)
Jan 13, 2017		66.34	66.34	66.34	0	+0.39(+0.59%)
Jan 12, 2017	66.74	68.04	64.59	65.95	52,331	-1.03(-1.54%)
Jan 11, 2017	66.39	67.09	65.94	66.98	63,674	+0.52(+0.78%)
Jan 10, 2017	65.26	66.52	64.61	66.46	80,534	+0.97(+1.48%)
Jan 09, 2017	65.84	66.52	64.30	65.49	84,523	-0.75(-1.13%)
Jan 06, 2017	67.11	67.11	66.05	66.24	50,964	-0.48(-0.72%)
Jan 05, 2017	67.72	68.73	65.69	66.72	61,115	-1.26(-1.85%)
Jan 04, 2017	67.87	68.83	67.31	67.98	115,461	+0.64(+0.95%)

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.