Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	44.89	45.00	43.73	43.91	120,611	-0.71(-1.59%)
Feb 28, 2012	44.43	44.91	44.17	44.62	77,222	+0.29(+0.65%)
Feb 27, 2012	44.31	44.51	43.55	44.33	76,329	-0.34(-0.76%)
Feb 24, 2012	44.58	44.94	44.45	44.67	49,041	+0.01(+0.02%)
Feb 23, 2012	44.16	44.67	43.92	44.66	81,938	+0.64(+1.45%)
Feb 22, 2012	43.98	44.25	43.74	44.02	72,353	-0.20(-0.45%)
Feb 21, 2012	44.37	44.60	43.86	44.22	71,022	-0.16(-0.36%)
Feb 17, 2012	44.10	44.38	43.72	44.38	78,884	+0.41(+0.93%)
Feb 16, 2012	42.27	44.00	42.27	43.97	111,976	+1.61(+3.80%)
Feb 15, 2012	43.71	43.71	42.32	42.36	94,031	-1.23(-2.82%)
Feb 14, 2012	43.65	43.75	43.19	43.59	63,273	-0.33(-0.75%)
Feb 13, 2012	43.71	44.02	43.48	43.92	100,448	+0.53(+1.22%)
Feb 10, 2012	43.43	43.72	43.37	43.39	68,527	-0.60(-1.36%)
Feb 09, 2012	44.54	44.54	43.66	43.99	85,698	-0.34(-0.77%)
Feb 08, 2012	44.06	44.66	43.86	44.33	97,387	+0.10(+0.23%)
Feb 07, 2012	44.42	44.80	44.08	44.23	124,446	-0.17(-0.38%)
Feb 06, 2012	44.62	44.80	44.13	44.40	64,056	-0.57(-1.27%)
Feb 03, 2012	45.00	45.35	44.85	44.97	140,956	+0.61(+1.38%)
Feb 02, 2012	43.87	44.54	43.53	44.36	119,259	+0.53(+1.21%)

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.