Indicators

Moog Inc Cl A (NY: MOG-A )

173.88 +1.88 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.52	16.52	15.97	15.97	96,600	-0.55(-3.34%)
Feb 26, 2004	16.64	16.64	16.49	16.52	91,050	-0.12(-0.69%)
Feb 25, 2004	15.45	16.64	15.27	16.64	193,950	+1.23(+7.96%)
Feb 24, 2004	15.57	15.58	15.07	15.41	249,600	-0.16(-1.00%)
Feb 23, 2004	16.40	16.40	15.56	15.56	111,300	-0.77(-4.71%)
Feb 20, 2004	16.20	16.65	16.07	16.33	91,200	+0.29(+1.80%)
Feb 19, 2004	16.69	16.76	16.04	16.04	69,000	-0.56(-3.35%)
Feb 18, 2004	16.96	16.97	16.57	16.60	115,950	+5.29(+46.79%)
Feb 17, 2004	10.81	11.31	10.80	11.31	143,775	-4.99(-30.61%)
Feb 12, 2004	16.40	16.40	16.22	16.30	39,150	-0.07(-0.45%)
Feb 11, 2004	16.45	16.50	16.28	16.37	88,875	-0.08(-0.49%)
Feb 10, 2004	16.13	16.47	16.00	16.45	98,775	+0.35(+2.15%)
Feb 09, 2004	16.13	16.13	16.03	16.10	76,275	-0.04(-0.27%)
Feb 06, 2004	15.60	16.15	15.60	16.15	131,400	+0.60(+3.89%)
Feb 05, 2004	15.53	15.59	15.38	15.54	153,000	+0.08(+0.50%)
Feb 04, 2004	15.77	15.77	15.47	15.47	146,475	-0.30(-1.88%)
Feb 03, 2004	15.96	15.97	15.76	15.76	90,675	-0.16(-1.02%)

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.