Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 140.28 140.28 138.06 140.01 264,987 +1.00(+0.72%)
Nov 29, 2023 141.47 141.56 138.20 139.01 145,929 -1.79(-1.27%)
Nov 28, 2023 142.97 144.41 140.80 140.80 222,147 -2.43(-1.70%)
Nov 27, 2023 141.66 143.76 140.84 143.23 158,343 +1.95(+1.38%)
Nov 24, 2023 141.21 141.59 139.59 141.28 55,853 +1.10(+0.78%)
Nov 22, 2023 137.03 140.18 137.03 140.18 163,518 +4.31(+3.17%)
Nov 21, 2023 135.18 136.61 134.40 135.87 111,220 +0.68(+0.50%)
Nov 20, 2023 134.56 135.28 133.08 135.19 91,416 +1.59(+1.19%)
Nov 17, 2023 134.45 134.73 132.80 133.60 127,899 +0.27(+0.20%)
Nov 16, 2023 134.22 136.09 132.49 133.33 131,292 -1.63(-1.21%)
Nov 15, 2023 135.44 137.04 134.15 134.96 163,614 -1.00(-0.74%)
Nov 14, 2023 138.89 138.89 135.42 135.96 243,040 +0.57(+0.42%)
Nov 13, 2023 131.01 135.76 131.01 135.39 168,367 +3.77(+2.86%)
Nov 10, 2023 132.48 132.96 130.77 131.62 111,413 +0.62(+0.47%)
Nov 09, 2023 129.03 131.25 127.98 131.00 151,950 +3.48(+2.73%)
Nov 08, 2023 129.08 129.96 126.65 127.52 98,386 -2.34(-1.80%)
Nov 07, 2023 131.33 132.28 129.19 129.86 113,014 -1.99(-1.51%)
Nov 06, 2023 131.36 132.34 128.88 131.85 173,624 -0.79(-0.60%)
Nov 03, 2023 126.47 135.91 124.47 132.64 297,854 +13.87(+11.68%)
Nov 02, 2023 115.81 119.85 115.81 118.77 174,190 +3.33(+2.88%)
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.