Indicators

Moog Inc Cl A (NY: MOG-A )

163.35 +1.13 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.37	26.49	25.60	26.41	158,837	-0.10(-0.38%)
Nov 27, 2009	26.64	27.14	26.45	26.51	71,431	-0.99(-3.60%)
Nov 25, 2009	28.05	28.10	27.44	27.50	136,475	-0.37(-1.33%)
Nov 24, 2009	27.98	28.06	27.39	27.87	122,135	+0.04(+0.14%)
Nov 23, 2009	27.91	28.32	27.56	27.83	136,362	+0.42(+1.53%)
Nov 20, 2009	27.00	27.54	26.86	27.41	123,846	+0.35(+1.29%)
Nov 19, 2009	27.75	27.75	26.77	27.06	144,436	-0.86(-3.08%)
Nov 18, 2009	28.40	28.50	27.68	27.92	89,130	-0.48(-1.69%)
Nov 17, 2009	28.21	28.40	27.87	28.40	90,669	-0.01(-0.04%)
Nov 16, 2009	27.89	28.72	27.78	28.41	143,842	+0.79(+2.86%)
Nov 13, 2009	26.66	27.64	26.50	27.62	212,889	+1.07(+4.03%)
Nov 12, 2009	27.00	27.88	26.51	26.55	217,172	-0.44(-1.63%)
Nov 11, 2009	26.30	27.17	26.14	26.99	443,604	+0.97(+3.73%)
Nov 10, 2009	26.17	26.70	25.86	26.02	188,129	-0.36(-1.36%)
Nov 09, 2009	26.23	26.66	26.23	26.38	128,388	+0.38(+1.46%)
Nov 06, 2009	25.48	26.25	25.41	26.00	198,440	+0.14(+0.54%)
Nov 05, 2009	24.82	25.86	24.65	25.86	189,050	+1.16(+4.70%)
Nov 04, 2009	25.29	25.47	24.67	24.70	167,545	-0.39(-1.55%)
Nov 03, 2009	24.94	25.24	24.53	25.09	257,367	-0.13(-0.52%)

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.