Skip to main content

Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.50 84.49 81.50 83.11 232,568 +1.98(+2.44%)
Feb 25, 2022 79.58 81.26 79.73 81.13 102,335 +2.11(+2.67%)
Feb 24, 2022 75.59 79.41 75.33 79.02 164,695 +2.36(+3.08%)
Feb 23, 2022 78.16 78.60 76.44 76.66 203,665 -0.63(-0.82%)
Feb 22, 2022 78.13 78.42 77.05 77.29 230,456 -0.99(-1.26%)
Feb 18, 2022 78.28 0 -0.18(-0.23%)
Feb 17, 2022 78.45 78.80 77.26 78.46 74,494 -0.73(-0.92%)
Feb 16, 2022 77.42 79.43 77.42 79.19 51,887 +1.69(+2.18%)
Feb 15, 2022 76.85 77.73 76.49 77.50 77,182 +1.14(+1.49%)
Feb 14, 2022 76.46 76.94 75.60 76.36 109,001 +0.40(+0.53%)
Feb 11, 2022 76.27 77.29 75.08 75.96 74,314 +0.07(+0.09%)
Feb 10, 2022 77.29 77.71 75.40 75.89 126,930 -1.03(-1.34%)
Feb 09, 2022 77.95 78.73 76.69 76.92 82,796 -0.63(-0.81%)
Feb 08, 2022 75.65 77.74 75.65 77.55 80,902 +1.84(+2.43%)
Feb 07, 2022 75.48 76.30 75.30 75.71 127,518 +0.09(+0.12%)
Feb 04, 2022 74.92 76.35 74.09 75.62 75,880 +0.05(+0.07%)
Feb 03, 2022 76.54 75.35 75.57 121,971 -1.55(-2.01%)
Feb 02, 2022 77.87 78.14 75.94 77.12 145,362 -1.21(-1.54%)
Feb 01, 2022 76.74 78.40 75.80 78.33 170,765 +2.09(+2.74%)
Jan 31, 2022 73.32 76.33 76.24 326,813 +1.86(+2.50%)
Jan 28, 2022 73.96 74.60 72.01 74.38 200,855 +1.39(+1.90%)
Jan 27, 2022 76.24 77.47 72.95 72.99 271,097 -3.06(-4.02%)
Jan 26, 2022 79.11 79.86 75.42 76.05 189,244 -1.72(-2.21%)
Jan 25, 2022 76.85 78.11 75.24 77.77 89,560 -0.58(-0.74%)
Jan 24, 2022 76.12 78.59 74.77 78.35 126,248 +1.33(+1.73%)
Jan 21, 2022 78.72 79.62 77.02 77.02 135,179 -1.38(-1.76%)
Jan 20, 2022 79.63 80.81 78.22 78.40 132,314 -0.95(-1.20%)
Jan 19, 2022 80.78 81.26 79.25 79.35 53,395 -1.25(-1.55%)
Jan 18, 2022 81.14 81.52 80.14 80.60 150,812 -1.09(-1.33%)
Jan 14, 2022 81.69 0 +1.41(+1.76%)
Jan 13, 2022 80.30 81.44 79.84 80.28 54,146 +0.71(+0.89%)
Jan 12, 2022 80.65 80.73 79.38 79.57 73,417 -0.67(-0.83%)
Jan 11, 2022 80.03 80.68 78.57 80.24 61,044 +0.35(+0.44%)
Jan 10, 2022 80.19 80.46 78.46 79.89 99,854 -0.80(-0.99%)
Jan 07, 2022 81.52 82.28 80.66 80.69 81,219 -0.99(-1.21%)
Jan 06, 2022 81.48 82.48 80.53 81.68 95,155 +0.51(+0.63%)
Jan 05, 2022 82.91 83.65 81.08 81.17 66,731 -1.42(-1.72%)
Jan 04, 2022 80.87 82.77 80.87 82.59 69,911 +2.10(+2.61%)
Jan 03, 2022 81.01 82.60 80.16 80.49 115,734 -0.48(-0.59%)
Dec 31, 2021 79.79 81.22 79.79 80.97 79,387 +1.29(+1.62%)
Dec 30, 2021 80.86 81.82 79.66 79.68 77,533 -1.19(-1.47%)
Dec 29, 2021 80.31 81.28 79.84 80.87 64,435 +0.42(+0.52%)
Dec 28, 2021 78.61 80.79 78.61 80.45 82,399 +1.26(+1.59%)
Dec 27, 2021 78.99 79.23 77.72 79.19 94,798 +0.44(+0.56%)
Dec 23, 2021 78.10 79.28 77.89 78.75 126,700 +1.16(+1.50%)
Dec 22, 2021 77.94 78.73 76.88 77.59 81,415 -0.43(-0.55%)
Dec 21, 2021 75.69 78.20 75.69 78.02 113,806 +3.23(+4.32%)
Dec 20, 2021 74.18 75.03 73.20 74.79 197,190 -1.17(-1.54%)
Dec 17, 2021 76.46 77.55 74.66 75.96 645,787 -0.46(-0.60%)
Dec 16, 2021 77.68 78.66 76.31 76.42 137,139 -0.57(-0.74%)
Dec 15, 2021 74.72 77.29 73.65 76.99 179,222 +2.14(+2.86%)
Dec 14, 2021 73.70 76.04 73.70 74.85 166,850 +0.50(+0.67%)
Dec 13, 2021 74.74 75.31 74.25 74.35 123,685 -0.86(-1.14%)
Dec 10, 2021 74.98 75.97 73.84 75.21 86,870 +0.83(+1.12%)
Dec 09, 2021 73.42 74.79 72.49 74.38 160,177 +0.02(+0.03%)
Dec 08, 2021 74.64 75.44 74.35 74.36 100,511 +0.33(+0.45%)
Dec 07, 2021 75.02 75.35 73.85 74.03 86,650 +0.02(+0.03%)
Dec 06, 2021 72.34 74.81 71.67 74.01 153,632 +3.80(+5.41%)
Dec 03, 2021 70.69 70.83 69.45 70.21 411,078 -0.63(-0.89%)
Dec 02, 2021 68.85 71.47 68.10 70.84 123,970 +3.07(+4.53%)
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.