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 28, 2023	100.89	100.92	98.61	98.62	302,934	-1.98(-1.97%)
Feb 27, 2023	101.67	101.91	100.33	100.60	63,143	-0.49(-0.48%)
Feb 24, 2023	100.18	101.82	99.71	101.09	74,365	-0.10(-0.10%)
Feb 23, 2023	101.35	102.33	100.59	101.19	80,753	+0.19(+0.19%)
Feb 22, 2023	100.96	101.91	100.42	101.00	134,089	-0.04(-0.04%)
Feb 21, 2023	101.00	101.61	99.94	101.04	97,680	-0.75(-0.74%)
Feb 17, 2023	101.40	102.26	100.61	101.79	102,605	+0.78(+0.77%)
Feb 16, 2023	99.88	101.88	98.92	101.01	127,389	-0.50(-0.49%)
Feb 15, 2023	100.35	101.75	100.34	101.51	216,579	+0.25(+0.25%)
Feb 14, 2023	99.89	101.56	99.09	101.26	92,913	+1.17(+1.17%)
Feb 13, 2023	99.42	100.53	99.42	100.09	112,221	+0.26(+0.26%)
Feb 10, 2023	99.10	100.38	98.57	99.83	161,254	+0.23(+0.23%)
Feb 09, 2023	98.96	100.58	98.86	99.60	149,297	+0.38(+0.38%)
Feb 08, 2023	99.00	100.44	98.05	99.22	142,911	+0.04(+0.04%)
Feb 07, 2023	97.63	100.00	96.29	99.18	144,928	+1.28(+1.31%)
Feb 06, 2023	94.09	98.90	93.04	97.90	187,764	+4.45(+4.76%)
Feb 03, 2023	94.04	95.13	93.18	93.45	204,856	-1.28(-1.35%)
Feb 02, 2023	94.70	96.57	94.33	94.73	112,005	-0.60(-0.63%)

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.