Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing 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 28, 2019	94.32	94.89	93.85	93.96	177,847	-0.30(-0.32%)
Feb 27, 2019	93.50	94.31	93.43	94.26	87,835	+0.55(+0.59%)
Feb 26, 2019	94.95	95.21	93.60	93.71	138,446	-1.45(-1.52%)
Feb 25, 2019	96.52	96.74	94.81	95.16	96,198	-0.54(-0.56%)
Feb 22, 2019	95.21	95.77	94.78	95.70	117,400	+1.35(+1.43%)
Feb 21, 2019	94.22	94.88	93.69	94.35	111,454	-1.23(-1.29%)
Feb 20, 2019	94.77	95.89	94.22	95.58	140,318	+0.92(+0.97%)
Feb 19, 2019	95.47	95.61	93.73	94.66	347,922	-1.22(-1.27%)
Feb 15, 2019	93.00	96.01	93.00	95.88	135,400	+2.80(+3.01%)
Feb 14, 2019	91.98	93.32	91.85	93.08	129,539	+0.43(+0.46%)
Feb 13, 2019	93.01	93.80	91.91	92.65	113,833	-0.02(-0.02%)
Feb 12, 2019	91.00	92.72	91.00	92.67	80,244	+1.74(+1.91%)
Feb 11, 2019	90.50	91.41	90.36	90.93	86,976	+0.34(+0.38%)
Feb 08, 2019	89.75	91.02	89.68	90.59	73,700	+0.04(+0.04%)
Feb 07, 2019	90.74	91.05	89.05	90.55	75,161	-0.95(-1.04%)
Feb 06, 2019	91.60	91.70	90.71	91.50	74,707	+0.04(+0.04%)
Feb 05, 2019	90.91	91.84	90.45	91.46	84,966	+1.08(+1.19%)
Feb 04, 2019	89.30	90.71	89.30	90.38	162,368	+0.99(+1.11%)

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.