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, 2015	76.09	76.90	75.46	75.46	132,953	-0.98(-1.28%)
Feb 26, 2015	76.33	76.61	75.80	76.44	95,422	-0.09(-0.12%)
Feb 25, 2015	76.69	77.02	75.91	76.53	105,846	-0.37(-0.48%)
Feb 24, 2015	76.50	77.28	76.15	76.90	79,380	+0.47(+0.61%)
Feb 23, 2015	76.00	76.53	75.80	76.43	87,428	-0.01(-0.01%)
Feb 20, 2015	76.32	76.68	75.08	76.44	134,104	+0.12(+0.16%)
Feb 19, 2015	75.60	76.82	74.91	76.32	104,891	+0.45(+0.59%)
Feb 18, 2015	73.67	76.20	73.44	75.87	222,460	+1.92(+2.60%)
Feb 17, 2015	74.79	74.98	73.64	73.95	66,649	-0.66(-0.88%)
Feb 13, 2015	73.07	74.61	74.61	74.61	116,000	+1.47(+2.01%)
Feb 12, 2015	73.00	74.12	72.76	73.14	86,662	+0.78(+1.08%)
Feb 11, 2015	71.82	72.75	71.54	72.36	63,043	+0.31(+0.43%)
Feb 10, 2015	71.85	72.19	71.00	72.05	99,206	+0.55(+0.77%)
Feb 09, 2015	71.85	72.85	71.37	71.50	111,138	-0.55(-0.76%)
Feb 06, 2015	71.24	72.50	70.04	72.05	329,739	+1.03(+1.45%)
Feb 05, 2015	70.83	71.80	70.16	71.02	154,499	+0.37(+0.52%)
Feb 04, 2015	71.64	72.40	70.40	70.65	138,333	-1.33(-1.85%)
Feb 03, 2015	71.00	72.27	70.64	71.98	159,589	+1.04(+1.47%)

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.