Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.54	41.13	40.03	41.03	277,892	+0.48(+1.18%)
Dec 28, 2012	40.30	41.38	40.15	40.55	162,170	+0.30(+0.75%)
Dec 27, 2012	40.49	40.49	39.82	40.25	159,912	-0.10(-0.25%)
Dec 26, 2012	40.53	40.91	39.72	40.35	232,787	-0.18(-0.44%)
Dec 24, 2012	39.25	40.81	38.89	40.53	91,818	-0.45(-1.10%)
Dec 21, 2012	39.53	40.98	38.98	40.98	769,857	+1.53(+3.88%)
Dec 20, 2012	38.91	39.68	38.84	39.45	91,689	+0.49(+1.26%)
Dec 19, 2012	39.25	39.40	38.84	38.96	115,602	-0.15(-0.38%)
Dec 18, 2012	38.38	39.14	38.22	39.11	80,796	+0.80(+2.09%)
Dec 17, 2012	38.21	38.38	37.80	38.31	72,985	+0.38(+1.00%)
Dec 14, 2012	37.48	38.20	37.30	37.93	384,195	+0.38(+1.01%)
Dec 13, 2012	37.86	38.08	37.30	37.55	152,931	-0.32(-0.84%)
Dec 12, 2012	37.89	38.23	37.58	37.87	309,768	-0.03(-0.08%)
Dec 11, 2012	36.98	38.07	36.73	37.90	486,353	+0.89(+2.40%)
Dec 10, 2012	36.57	37.01	36.53	37.01	69,724	+0.42(+1.15%)
Dec 07, 2012	36.93	36.93	36.29	36.59	49,833	-0.08(-0.22%)
Dec 06, 2012	36.32	37.00	35.88	36.67	82,559	+0.17(+0.47%)
Dec 05, 2012	37.00	37.25	36.32	36.50	75,593	-0.42(-1.14%)

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.