Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 -3.07 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.50	43.35	42.34	43.18	164,933	+0.79(+1.86%)
Feb 26, 2016	41.94	42.62	41.94	42.39	120,928	+0.66(+1.58%)
Feb 25, 2016	42.08	42.36	41.50	41.73	156,959	-0.20(-0.48%)
Feb 24, 2016	41.11	42.09	40.69	41.93	173,346	+0.30(+0.72%)
Feb 23, 2016	40.46	42.05	40.36	41.63	143,345	+1.13(+2.79%)
Feb 22, 2016	40.73	41.00	40.26	40.50	216,513	+0.21(+0.52%)
Feb 19, 2016	40.82	41.03	40.29	40.29	198,834	-0.61(-1.49%)
Feb 18, 2016	41.14	41.34	40.58	40.90	178,005	-0.25(-0.61%)
Feb 17, 2016	41.07	41.69	40.84	41.15	196,170	+0.44(+1.08%)
Feb 16, 2016	39.93	40.89	39.47	40.71	157,552	+1.03(+2.60%)
Feb 12, 2016	38.90	39.68	39.68	39.68	123,600	+0.57(+1.46%)
Feb 11, 2016	39.34	39.85	38.11	39.11	147,001	-1.03(-2.57%)
Feb 10, 2016	40.56	41.30	40.02	40.14	142,092	-0.27(-0.67%)
Feb 09, 2016	39.97	41.04	39.97	40.41	152,988	-0.22(-0.54%)
Feb 08, 2016	40.05	40.75	39.75	40.63	236,455	+0.27(+0.67%)
Feb 05, 2016	39.94	41.40	39.35	40.36	296,829	+0.35(+0.87%)
Feb 04, 2016	39.94	40.38	39.37	40.01	441,006	+0.10(+0.25%)
Feb 03, 2016	41.00	41.00	39.47	39.91	368,167	-0.60(-1.48%)
Feb 02, 2016	42.65	43.02	40.44	40.51	310,693	-2.52(-5.86%)

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.