Indicators

Moog Inc Cl A (NY: MOG-A )

166.16 -2.75 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	45.96	46.00	45.07	45.41	137,906	-0.16(-0.35%)
Feb 25, 2011	44.95	45.59	44.70	45.57	167,944	+0.93(+2.08%)
Feb 24, 2011	44.17	44.77	43.81	44.64	250,047	+0.45(+1.02%)
Feb 23, 2011	44.86	44.86	43.64	44.19	159,530	-0.57(-1.27%)
Feb 22, 2011	45.66	45.66	44.37	44.76	179,584	-1.38(-2.99%)
Feb 18, 2011	45.77	46.31	45.30	46.14	210,104	+0.33(+0.72%)
Feb 17, 2011	45.20	45.97	45.02	45.81	115,306	+0.43(+0.95%)
Feb 16, 2011	44.95	45.39	44.83	45.38	102,773	+0.49(+1.09%)
Feb 15, 2011	44.95	45.15	44.62	44.89	183,394	-0.32(-0.71%)
Feb 14, 2011	45.20	45.39	44.88	45.21	99,508	+0.06(+0.13%)
Feb 11, 2011	44.20	45.40	44.13	45.15	119,068	+0.64(+1.44%)
Feb 10, 2011	44.08	44.56	43.92	44.51	80,233	+0.06(+0.13%)
Feb 09, 2011	44.42	44.72	44.10	44.45	68,332	-0.32(-0.71%)
Feb 08, 2011	44.54	44.77	44.29	44.77	83,855	+0.19(+0.43%)
Feb 07, 2011	44.18	44.65	44.06	44.58	113,462	+0.51(+1.16%)
Feb 04, 2011	43.82	44.25	43.76	44.07	144,624	+0.13(+0.30%)
Feb 03, 2011	44.50	44.60	43.39	43.94	229,313	-0.80(-1.79%)
Feb 02, 2011	43.81	45.01	43.81	44.74	138,098	+0.80(+1.82%)

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.