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 26, 2021	79.10	79.43	76.88	77.66	113,600	-1.43(-1.81%)
Feb 25, 2021	81.37	81.68	78.21	79.09	81,264	-2.47(-3.03%)
Feb 24, 2021	80.71	81.79	78.62	81.56	112,185	+1.72(+2.15%)
Feb 23, 2021	78.50	80.24	76.94	79.84	174,304	+1.35(+1.72%)
Feb 22, 2021	78.68	79.92	78.29	78.49	106,066	-0.91(-1.15%)
Feb 19, 2021	78.01	80.44	78.01	79.40	83,900	+1.39(+1.78%)
Feb 18, 2021	78.39	78.53	77.53	78.01	56,009	-0.65(-0.83%)
Feb 17, 2021	79.52	79.56	78.58	78.66	54,154	-1.41(-1.76%)
Feb 16, 2021	80.53	81.40	79.57	80.07	46,602	-0.45(-0.56%)
Feb 12, 2021	78.50	80.52	78.50	80.52	118,700	+0.62(+0.78%)
Feb 11, 2021	79.22	80.14	78.02	79.90	106,225	+0.24(+0.30%)
Feb 10, 2021	81.28	81.63	79.21	79.66	62,419	-1.18(-1.46%)
Feb 09, 2021	79.61	81.95	79.02	80.84	84,258	+0.82(+1.02%)
Feb 08, 2021	77.61	80.02	77.61	80.02	82,095	+2.83(+3.67%)
Feb 05, 2021	79.39	79.39	77.06	77.19	91,500	-1.34(-1.71%)
Feb 04, 2021	77.63	79.14	77.63	78.53	61,735	+1.32(+1.71%)
Feb 03, 2021	76.11	78.10	74.89	77.21	145,542	+0.37(+0.48%)
Feb 02, 2021	76.78	77.26	75.31	76.84	77,968	+1.74(+2.32%)

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.