Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing 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 (%)
Oct 31, 2012	36.95	37.22	36.47	37.01	78,238	-0.04(-0.11%)
Oct 26, 2012	37.39	37.05	37.05	37.05	89,800	-0.24(-0.64%)
Oct 25, 2012	37.16	37.64	36.98	37.29	45,242	+0.22(+0.59%)
Oct 24, 2012	37.50	37.50	36.84	37.07	30,842	-0.15(-0.40%)
Oct 23, 2012	36.96	37.50	36.70	37.22	44,027	-0.12(-0.32%)
Oct 19, 2012	38.51	38.51	37.08	37.34	130,735	-1.57(-4.03%)
Oct 18, 2012	38.48	38.94	38.22	38.91	60,858	+0.41(+1.06%)
Oct 17, 2012	38.25	38.52	37.95	38.50	67,080	+0.40(+1.05%)
Oct 16, 2012	37.85	38.18	37.65	38.10	65,462	+0.41(+1.09%)
Oct 15, 2012	37.76	37.76	37.15	37.69	64,070	+0.12(+0.32%)
Oct 12, 2012	37.76	38.00	37.18	37.57	52,982	-0.20(-0.53%)
Oct 11, 2012	37.82	37.93	37.43	37.77	52,542	+0.41(+1.10%)
Oct 10, 2012	37.57	37.57	37.20	37.36	51,321	-0.21(-0.56%)
Oct 09, 2012	38.17	38.17	37.45	37.57	40,553	-0.57(-1.49%)
Oct 08, 2012	38.26	38.44	38.01	38.14	37,062	-0.25(-0.65%)
Oct 05, 2012	38.00	39.02	37.96	38.39	109,322	+0.38(+1.00%)
Oct 04, 2012	38.03	38.24	37.63	38.01	115,395	+0.25(+0.66%)
Oct 03, 2012	38.44	38.48	37.63	37.76	107,969	-0.69(-1.79%)
Oct 02, 2012	38.64	38.69	38.05	38.45	70,345	+0.17(+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.