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, 2023	145.58	147.91	144.73	144.78	87,394	-0.31(-0.21%)
Dec 28, 2023	145.17	146.28	144.79	145.09	79,956	-1.00(-0.68%)
Dec 27, 2023	146.38	147.17	145.73	146.09	77,428	-0.19(-0.13%)
Dec 26, 2023	144.57	146.77	138.29	146.28	88,419	+1.43(+0.99%)
Dec 22, 2023	144.18	146.91	144.08	144.85	108,798	+1.76(+1.23%)
Dec 21, 2023	143.43	144.02	141.79	143.09	96,908	+0.95(+0.67%)
Dec 20, 2023	145.27	146.39	141.99	142.14	111,434	-3.62(-2.48%)
Dec 19, 2023	140.93	146.01	140.93	145.76	235,452	+4.78(+3.39%)
Dec 18, 2023	140.32	141.60	138.57	140.98	150,409	+1.68(+1.21%)
Dec 15, 2023	140.40	140.59	137.69	139.30	721,231	-0.82(-0.59%)
Dec 14, 2023	143.26	144.00	136.77	140.12	231,740	-1.23(-0.87%)
Dec 13, 2023	140.60	141.76	139.72	141.35	266,622	+1.47(+1.05%)
Dec 12, 2023	140.19	141.13	139.04	139.88	157,312	+0.42(+0.30%)
Dec 11, 2023	139.24	140.06	138.00	139.46	150,146	+0.86(+0.62%)
Dec 08, 2023	137.77	139.18	136.89	138.60	185,472	+0.56(+0.41%)
Dec 07, 2023	140.86	141.20	136.60	138.04	206,626	-3.39(-2.40%)
Dec 06, 2023	141.00	143.08	139.90	141.43	226,949	+0.56(+0.40%)
Dec 05, 2023	143.72	143.72	139.81	140.87	124,290	-2.57(-1.79%)
Dec 04, 2023	140.51	143.44	139.69	143.44	157,966	+2.72(+1.93%)

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.