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 (%)
Apr 29, 2022 83.86 84.29 79.63 79.87 132,986 -4.86(-5.74%)
Apr 28, 2022 84.42 85.04 82.66 84.73 118,029 +1.38(+1.66%)
Apr 27, 2022 84.48 85.08 83.18 83.35 348,782 -0.79(-0.94%)
Apr 26, 2022 84.91 85.79 84.14 84.14 176,316 -1.74(-2.03%)
Apr 25, 2022 86.87 88.09 84.17 85.88 171,183 -1.35(-1.55%)
Apr 22, 2022 87.67 88.08 86.74 87.23 179,383 -0.55(-0.63%)
Apr 21, 2022 89.52 89.76 87.38 87.78 126,552 -0.84(-0.95%)
Apr 20, 2022 87.88 89.03 87.74 88.62 161,588 +1.60(+1.84%)
Apr 19, 2022 86.15 87.83 86.15 87.02 174,444 +0.12(+0.14%)
Apr 18, 2022 86.61 87.94 86.61 86.90 148,275 -0.37(-0.42%)
Apr 14, 2022 87.16 88.23 86.98 87.27 65,984 +0.37(+0.43%)
Apr 13, 2022 87.32 88.03 86.83 86.90 162,141 -0.01(-0.01%)
Apr 12, 2022 86.91 88.00 86.29 86.91 130,353 +0.81(+0.94%)
Apr 11, 2022 86.75 87.69 85.95 86.10 145,681 -0.41(-0.47%)
Apr 08, 2022 88.54 88.54 86.35 86.51 179,269 -1.77(-2.00%)
Apr 07, 2022 87.30 88.47 86.75 88.28 208,995 +1.30(+1.49%)
Apr 06, 2022 86.90 87.62 85.40 86.98 164,343 +0.11(+0.13%)
Apr 05, 2022 88.96 89.20 86.80 86.87 172,636 -1.59(-1.80%)
Apr 04, 2022 89.93 89.93 87.13 88.46 169,440 -0.99(-1.11%)
Apr 01, 2022 88.51 89.64 87.62 89.45 152,059 +1.65(+1.88%)
Mar 31, 2022 88.84 89.78 87.73 87.80 122,712 -0.73(-0.82%)
Mar 30, 2022 89.88 90.00 88.27 88.53 100,921 -0.94(-1.05%)
Mar 29, 2022 89.27 89.98 88.18 89.47 178,686 +1.09(+1.23%)
Mar 28, 2022 89.45 89.94 87.85 88.38 89,626 -1.63(-1.81%)
Mar 25, 2022 88.80 90.01 88.50 90.01 97,803 +1.66(+1.88%)
Mar 24, 2022 88.11 88.50 86.94 88.35 93,519 +0.52(+0.59%)
Mar 23, 2022 87.23 88.07 86.87 87.83 60,457 +0.09(+0.10%)
Mar 22, 2022 88.45 88.99 87.09 87.74 177,450 +0.02(+0.02%)
Mar 21, 2022 85.62 87.78 85.47 87.72 90,758 +2.21(+2.58%)
Mar 18, 2022 85.25 85.60 83.91 85.51 290,324 +0.40(+0.47%)
Mar 17, 2022 82.32 85.15 82.32 85.11 97,617 +2.13(+2.57%)
Mar 16, 2022 82.75 83.77 81.39 82.98 161,619 +0.59(+0.72%)
Mar 15, 2022 84.55 84.55 81.72 82.39 135,160 -1.43(-1.71%)
Mar 14, 2022 85.11 85.11 82.75 83.82 105,224 -0.21(-0.25%)
Mar 11, 2022 84.63 84.97 83.86 84.03 94,499 -0.16(-0.19%)
Mar 10, 2022 83.24 84.35 82.59 84.19 94,921 -0.46(-0.54%)
Mar 09, 2022 84.29 84.99 83.40 84.65 97,401 +1.52(+1.83%)
Mar 08, 2022 84.23 85.21 82.62 83.13 127,137 -0.48(-0.57%)
Mar 07, 2022 83.99 84.36 82.55 83.61 203,807 +0.40(+0.48%)
Mar 04, 2022 83.31 83.98 81.68 83.21 125,037 -0.61(-0.73%)
Mar 03, 2022 84.91 84.98 82.86 83.82 88,228 -0.36(-0.43%)
Mar 02, 2022 83.19 85.07 82.31 84.18 160,798 +1.75(+2.12%)
Mar 01, 2022 83.40 83.40 80.62 82.43 244,062 -0.68(-0.82%)
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%)
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.