Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.274 9.422 9.170 9.422 81,000 +0.13(+1.44%)
Apr 29, 2003 9.304 9.333 9.289 9.289 46,125 -0.04(-0.38%)
Apr 28, 2003 9.052 9.324 9.052 9.324 33,525 +0.27(+3.01%)
Apr 25, 2003 9.179 9.179 8.904 9.052 51,075 -0.10(-1.07%)
Apr 24, 2003 9.253 9.253 9.141 9.150 30,600 -0.10(-1.12%)
Apr 23, 2003 9.244 9.304 9.126 9.253 43,875 +0.04(+0.42%)
Apr 22, 2003 9.159 9.274 9.129 9.215 93,150 +0.07(+0.78%)
Apr 21, 2003 9.200 9.274 9.111 9.144 81,225 -0.09(-0.99%)
Apr 17, 2003 9.111 9.259 9.081 9.236 46,125 +0.17(+1.83%)
Apr 16, 2003 9.096 9.265 8.963 9.070 119,025 +0.03(+0.36%)
Apr 15, 2003 8.919 9.067 8.850 9.037 45,450 +0.15(+1.70%)
Apr 14, 2003 8.847 8.948 8.830 8.886 66,600 +0.04(+0.47%)
Apr 11, 2003 8.978 9.007 8.824 8.844 77,400 -0.10(-1.16%)
Apr 10, 2003 8.948 9.022 8.936 8.948 56,700 +0.01(+0.17%)
Apr 09, 2003 8.859 9.037 8.859 8.933 50,625 +0.05(+0.53%)
Apr 08, 2003 8.919 8.948 8.830 8.886 60,525 -0.05(-0.53%)
Apr 07, 2003 8.904 9.031 8.889 8.933 49,050 +0.07(+0.80%)
Apr 04, 2003 9.067 9.081 8.756 8.862 220,500 -0.17(-1.93%)
Apr 03, 2003 9.244 9.304 9.037 9.037 58,725 -0.19(-2.09%)
Apr 02, 2003 9.244 9.259 9.141 9.230 38,475 -0.03(-0.32%)
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.