Indicators

Moog Inc Cl A (NY: MOG-A )

171.80 -0.20 (-0.12%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.16	20.16	19.44	19.82	127,950	-0.38(-1.89%)
Feb 25, 2005	20.06	20.21	19.78	20.20	79,950	+0.15(+0.75%)
Feb 24, 2005	19.56	20.16	19.49	20.05	72,150	+0.50(+2.55%)
Feb 23, 2005	19.62	19.76	19.56	19.56	73,050	-0.00(-0.02%)
Feb 22, 2005	19.76	19.76	19.33	19.56	89,250	-0.27(-1.35%)
Feb 18, 2005	19.91	20.02	19.36	19.83	90,150	+0.00(+0.02%)
Feb 17, 2005	20.38	20.38	19.72	19.82	115,950	-0.51(-2.51%)
Feb 16, 2005	20.33	20.44	20.12	20.33	82,500	+0.00(+0.00%)
Feb 15, 2005	20.49	20.77	20.30	20.33	46,500	-0.12(-0.57%)
Feb 14, 2005	20.64	20.79	20.40	20.45	113,700	-0.19(-0.90%)
Feb 11, 2005	20.20	20.93	20.02	20.64	124,800	+0.44(+2.16%)
Feb 10, 2005	19.76	20.22	19.71	20.20	88,650	+0.42(+2.13%)
Feb 09, 2005	20.09	20.13	19.69	19.78	100,350	-0.34(-1.70%)
Feb 08, 2005	20.05	20.13	20.00	20.12	37,650	+0.08(+0.38%)
Feb 07, 2005	19.78	20.08	19.78	20.04	161,700	+0.27(+1.35%)
Feb 04, 2005	19.47	19.78	19.39	19.78	63,000	+0.41(+2.11%)
Feb 03, 2005	19.47	19.47	19.27	19.37	105,900	-0.17(-0.86%)
Feb 02, 2005	19.33	19.54	19.24	19.54	151,500	+0.16(+0.83%)

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.