Indicators

Moog Inc Cl A (NY: MOG-A )

174.43 -1.10 (-0.63%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.99	34.09	33.63	33.96	134,644	+0.01(+0.03%)
Feb 25, 2010	33.62	34.12	33.50	33.95	146,230	-0.21(-0.61%)
Feb 24, 2010	33.78	34.34	33.71	34.16	155,858	+0.39(+1.15%)
Feb 23, 2010	34.09	34.12	33.60	33.77	165,581	-0.27(-0.79%)
Feb 22, 2010	33.93	34.07	33.46	34.04	174,807	+0.26(+0.77%)
Feb 19, 2010	32.98	34.28	32.78	33.78	194,128	+0.79(+2.39%)
Feb 18, 2010	32.67	32.99	32.50	32.99	128,484	+0.30(+0.92%)
Feb 17, 2010	32.30	32.69	32.17	32.69	96,400	+0.59(+1.84%)
Feb 16, 2010	32.22	32.23	31.68	32.10	204,179	+0.19(+0.60%)
Feb 12, 2010	31.93	31.91	31.91	31.91	198,600	-0.27(-0.84%)
Feb 11, 2010	31.01	32.29	30.87	32.18	189,386	+0.98(+3.14%)
Feb 10, 2010	29.88	31.21	29.79	31.20	177,450	+1.08(+3.59%)
Feb 09, 2010	30.05	30.28	29.62	30.12	96,526	+0.51(+1.72%)
Feb 08, 2010	30.31	30.31	29.34	29.61	123,478	-0.71(-2.34%)
Feb 05, 2010	30.36	30.38	29.41	30.32	135,628	+0.04(+0.13%)
Feb 04, 2010	31.43	31.43	30.25	30.28	153,889	-1.30(-4.12%)
Feb 03, 2010	31.37	31.87	31.22	31.58	119,796	+0.18(+0.57%)
Feb 02, 2010	30.17	31.45	29.86	31.40	427,319	+1.16(+3.84%)

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.