Indicators

Moog Inc Cl A (NY: MOG-A )

174.27 +3.98 (+2.34%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	84.77	86.23	83.64	83.83	143,721	-0.70(-0.83%)
Feb 27, 2018	86.09	87.36	84.23	84.53	122,972	-1.70(-1.97%)
Feb 26, 2018	85.08	86.83	84.62	86.23	71,766	+1.18(+1.39%)
Feb 23, 2018	85.38	85.97	84.22	85.05	76,860	+0.13(+0.15%)
Feb 22, 2018			84.66	84.92	91,571	-1.13(-1.31%)
Feb 21, 2018	87.21	88.46	85.96	86.05	118,315	-1.02(-1.17%)
Feb 20, 2018	86.31	88.65	86.31	87.07	119,150	-0.02(-0.02%)
Feb 16, 2018		87.09	87.09	87.09	0	-0.10(-0.11%)
Feb 15, 2018	86.55	87.36	85.33	87.19	94,845	+1.60(+1.87%)
Feb 14, 2018	82.86	85.90	82.86	85.59	199,096	+2.06(+2.47%)
Feb 13, 2018	84.10	84.62	83.25	83.53	183,544	-1.29(-1.52%)
Feb 12, 2018	83.53	85.34	82.17	84.82	183,418	+1.82(+2.19%)
Feb 09, 2018	82.32	83.75	79.58	83.00	149,003	+1.72(+2.12%)
Feb 08, 2018	82.66	84.17	81.06	81.28	163,536	-1.04(-1.26%)
Feb 07, 2018	81.61	83.69	81.61	82.32	131,865	+0.43(+0.53%)
Feb 06, 2018	79.90	83.62	79.66	81.89	154,023	-0.82(-0.99%)
Feb 05, 2018	88.86	90.38	81.71	82.71	86,126	-6.83(-7.63%)
Feb 02, 2018	89.52	90.38	89.24	89.54	208,747	-1.29(-1.42%)

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.