Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 UNCHANGED

Streaming Delayed 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 31, 2007	46.22	46.69	45.81	45.81	192,200	-0.81(-1.74%)
Dec 28, 2007	47.38	47.87	46.62	46.62	110,200	-0.76(-1.60%)
Dec 27, 2007	49.19	49.19	47.34	47.38	132,800	-1.54(-3.15%)
Dec 26, 2007	48.18	49.15	47.41	48.92	134,200	+1.01(+2.11%)
Dec 24, 2007	47.98	48.21	47.72	47.91	74,100	+0.82(+1.74%)
Dec 21, 2007	47.81	48.00	46.12	47.09	452,000	+0.33(+0.71%)
Dec 20, 2007	46.70	46.76	45.54	46.76	195,300	+0.59(+1.28%)
Dec 19, 2007	46.62	46.87	46.17	46.17	160,000	-0.43(-0.92%)
Dec 18, 2007	45.44	46.96	45.28	46.60	167,000	+1.50(+3.33%)
Dec 17, 2007	45.54	45.85	45.10	45.10	154,700	-0.55(-1.20%)
Dec 14, 2007	45.60	46.44	45.50	45.65	118,400	-0.47(-1.02%)
Dec 13, 2007	44.81	46.31	44.79	46.12	140,000	+0.83(+1.83%)
Dec 12, 2007	46.30	46.30	44.70	45.29	166,700	+0.04(+0.09%)
Dec 11, 2007	46.30	46.48	45.15	45.25	159,500	-0.62(-1.35%)
Dec 10, 2007	46.21	46.30	45.70	45.87	124,500	-0.32(-0.69%)
Dec 07, 2007	46.98	47.00	45.75	46.19	98,400	-0.62(-1.32%)
Dec 06, 2007	45.30	46.81	45.09	46.81	141,700	+1.35(+2.97%)
Dec 05, 2007	46.08	46.23	44.80	45.46	128,600	+0.45(+1.00%)
Dec 04, 2007	44.60	45.63	44.46	45.01	149,100	+0.08(+0.18%)

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.