Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 -3.07 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.55	39.09	37.98	38.19	103,600	-0.31(-0.81%)
Dec 28, 2006	38.54	39.41	38.20	38.50	93,800	-0.01(-0.03%)
Dec 27, 2006	37.91	38.51	37.70	38.51	77,000	+0.85(+2.26%)
Dec 26, 2006	36.50	38.01	36.50	37.66	89,700	+1.16(+3.18%)
Dec 22, 2006	37.00	37.07	36.41	36.50	60,200	-0.51(-1.38%)
Dec 21, 2006	37.11	37.11	36.44	37.01	93,800	+0.01(+0.03%)
Dec 20, 2006	36.94	37.20	36.63	37.00	70,300	+0.17(+0.46%)
Dec 19, 2006	36.36	37.01	36.25	36.83	83,800	+0.23(+0.63%)
Dec 18, 2006	37.38	37.65	36.48	36.60	99,300	-0.68(-1.82%)
Dec 15, 2006	37.26	37.59	37.10	37.28	152,900	+0.28(+0.76%)
Dec 14, 2006	36.54	37.60	36.45	37.00	77,000	+0.38(+1.04%)
Dec 13, 2006	36.71	36.78	36.15	36.62	111,700	+0.16(+0.44%)
Dec 12, 2006	37.00	37.00	36.20	36.46	132,100	-0.54(-1.46%)
Dec 11, 2006	36.59	37.33	36.59	37.00	63,100	+0.31(+0.84%)
Dec 08, 2006	36.62	37.26	36.19	36.69	51,000	-0.10(-0.27%)
Dec 07, 2006	37.08	37.50	36.79	36.79	65,800	-0.40(-1.08%)
Dec 06, 2006	37.72	37.72	37.00	37.19	65,700	-0.21(-0.56%)
Dec 05, 2006	37.00	37.65	36.81	37.40	77,200	+0.46(+1.25%)
Dec 04, 2006	36.40	37.00	36.25	36.94	89,700	+0.36(+0.98%)

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.