Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 UNCHANGED

Streaming Delayed 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 29, 2017		86.85	86.85	86.85	0	-0.90(-1.03%)
Dec 28, 2017	87.66	88.18	87.45	87.75	45,132	+0.25(+0.29%)
Dec 27, 2017	87.82	87.82	87.04	87.50	56,249	-0.12(-0.14%)
Dec 26, 2017	87.91	88.87	87.35	87.62	103,806	-0.32(-0.36%)
Dec 22, 2017	88.83	88.83	87.45	87.94	110,270	-0.84(-0.95%)
Dec 21, 2017	88.19	89.10	87.53	88.78	44,178	+0.93(+1.06%)
Dec 20, 2017	88.37	88.85	87.07	87.85	102,467	+0.19(+0.22%)
Dec 19, 2017	85.58	88.63	83.66	87.66	141,640	-0.89(-1.01%)
Dec 18, 2017	87.66	89.97	86.73	88.55	134,570	+0.27(+0.31%)
Dec 15, 2017	86.55	89.03	86.07	88.28	407,098	+1.99(+2.31%)
Dec 14, 2017	87.29	88.12	86.06	86.29	105,980	-0.87(-1.00%)
Dec 13, 2017	86.11	87.36	85.79	87.16	78,083	+0.96(+1.11%)
Dec 12, 2017	85.86	86.95	84.68	86.20	134,709	+0.70(+0.82%)
Dec 11, 2017	86.50	86.50	85.32	85.50	131,087	-0.98(-1.13%)
Dec 08, 2017	87.03	87.34	85.74	86.48	141,889	+0.00(+0.00%)
Dec 07, 2017	85.28	87.12	84.73		188,936	+0.00(+0.00%)
Dec 06, 2017	85.28	86.57	84.87	85.41	74,642	-0.14(-0.16%)
Dec 05, 2017	85.21	85.99	84.17	85.55	169,204	+0.50(+0.59%)
Dec 04, 2017	85.59	85.83	85.59	85.05	182,055	+0.51(+0.60%)

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.