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 )

173.88 +1.88 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2002 9.067 9.327 9.067 9.197 182,475 +0.10(+1.07%)
Dec 30, 2002 8.978 9.126 8.927 9.099 123,525 +0.11(+1.19%)
Dec 27, 2002 8.874 9.037 8.874 8.993 69,525 +0.09(+1.07%)
Dec 26, 2002 8.744 8.904 8.744 8.898 139,275 +0.18(+2.11%)
Dec 24, 2002 8.907 8.910 8.673 8.714 60,525 -0.20(-2.23%)
Dec 23, 2002 9.067 9.096 8.770 8.913 95,400 -0.14(-1.51%)
Dec 20, 2002 9.132 9.170 8.889 9.049 92,925 -0.08(-0.91%)
Dec 19, 2002 9.108 9.298 9.067 9.132 93,600 +0.02(+0.26%)
Dec 18, 2002 8.889 9.111 8.830 9.108 136,575 +0.20(+2.30%)
Dec 17, 2002 8.889 9.007 8.815 8.904 164,025 +0.01(+0.17%)
Dec 16, 2002 8.533 8.785 8.444 8.889 93,375 +0.36(+4.17%)
Dec 13, 2002 9.259 9.262 8.533 8.533 123,075 -0.79(-8.46%)
Dec 12, 2002 9.215 9.467 9.200 9.321 140,175 +0.10(+1.12%)
Dec 11, 2002 9.120 9.244 9.070 9.218 152,550 +0.10(+1.07%)
Dec 10, 2002 8.948 9.120 8.933 9.120 86,400 +0.14(+1.58%)
Dec 09, 2002 8.948 9.111 8.815 8.978 96,075 +0.00(+0.03%)
Dec 06, 2002 8.874 9.067 8.874 8.975 48,600 +0.09(+0.97%)
Dec 05, 2002 9.007 9.096 8.785 8.889 139,050 -0.12(-1.32%)
Dec 04, 2002 8.993 9.185 8.945 9.007 130,050 -0.00(-0.03%)
Dec 03, 2002 8.836 9.153 8.750 9.010 101,925 +0.15(+1.64%)
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.