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 (%)
Feb 28, 2002	8.895	8.895	8.427	8.504	88,875	-0.39(-4.40%)
Feb 27, 2002	9.111	9.111	8.889	8.895	96,300	-0.22(-2.37%)
Feb 26, 2002	8.919	9.111	8.889	9.111	81,675	+0.19(+2.16%)
Feb 25, 2002	8.948	9.007	8.785	8.919	75,150	-0.18(-1.95%)
Feb 22, 2002	8.874	9.185	8.859	9.096	237,825	+0.47(+5.50%)
Feb 21, 2002	8.489	8.711	8.459	8.622	186,975	+0.13(+1.57%)
Feb 20, 2002	8.311	8.489	8.178	8.489	134,775	+0.19(+2.32%)
Feb 19, 2002	8.504	8.504	8.252	8.296	101,025	-0.14(-1.62%)
Feb 18, 2002	8.279	8.524	8.249	8.433	60,300	+0.00(+0.00%)
Feb 15, 2002	8.279	8.524	8.249	8.433	60,300	+0.16(+1.90%)
Feb 14, 2002	8.222	8.370	8.193	8.276	34,875	-0.01(-0.07%)
Feb 13, 2002	8.255	8.462	8.142	8.281	60,300	+0.03(+0.36%)
Feb 12, 2002	8.237	8.498	8.193	8.252	127,575	+0.13(+1.64%)
Feb 11, 2002	8.178	8.178	8.033	8.119	54,225	-0.01(-0.18%)
Feb 08, 2002	8.000	8.207	7.979	8.133	86,175	+0.20(+2.54%)
Feb 07, 2002	8.000	8.110	7.881	7.932	64,800	-0.10(-1.22%)
Feb 06, 2002	8.033	8.074	7.831	8.030	99,450	-0.00(-0.04%)
Feb 05, 2002	7.822	8.074	7.772	8.033	96,750	+0.28(+3.67%)
Feb 04, 2002	7.985	7.997	7.704	7.748	257,850	-0.18(-2.24%)

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.