Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 UNCHANGED

Streaming Delayed 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, 2024	151.86	151.86	149.66	149.95	158,338	+0.24(+0.16%)
Feb 28, 2024	149.87	151.10	149.63	149.71	97,413	+0.61(+0.41%)
Feb 27, 2024	150.50	150.59	147.74	149.10	63,728	-0.78(-0.52%)
Feb 26, 2024	151.78	153.00	149.73	149.88	103,295	-1.52(-1.00%)
Feb 23, 2024	149.52	152.18	149.52	151.40	59,909	+1.28(+0.85%)
Feb 22, 2024	151.70	153.26	149.00	150.12	106,214	-1.41(-0.93%)
Feb 21, 2024	148.39	151.66	148.39	151.53	125,469	+3.70(+2.50%)
Feb 20, 2024	148.25	150.53	147.46	147.83	101,715	-2.07(-1.38%)
Feb 16, 2024	150.95	152.16	149.09	149.90	148,853	-1.05(-0.70%)
Feb 15, 2024	147.82	151.94	147.60	150.95	136,330	+4.20(+2.86%)
Feb 14, 2024	143.55	146.87	143.55	146.75	105,385	+4.85(+3.42%)
Feb 13, 2024	142.28	145.65	140.33	141.90	126,750	-3.92(-2.69%)
Feb 12, 2024	147.00	147.25	145.38	145.82	224,622	-0.50(-0.34%)
Feb 09, 2024	144.25	146.58	143.21	146.32	125,531	+3.06(+2.14%)
Feb 08, 2024	141.74	143.45	140.53	143.26	140,524	+0.87(+0.61%)
Feb 07, 2024	140.39	142.62	140.39	142.39	127,590	+1.74(+1.24%)
Feb 06, 2024	140.27	141.25	139.12	140.65	59,724	+0.81(+0.58%)
Feb 05, 2024	139.28	140.51	137.39	139.84	94,318	-1.27(-0.90%)
Feb 02, 2024	140.15	141.91	139.76	141.11	99,948	-0.34(-0.24%)

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.