Indicators

Moog Inc Cl A (NY: MOG-A )

173.88 +1.88 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	69.12	69.83	68.44	68.63	535,229	-0.77(-1.11%)
May 28, 2015	69.16	69.58	68.72	69.40	116,702	-0.06(-0.09%)
May 27, 2015	69.09	69.86	68.67	69.46	120,751	+0.30(+0.43%)
May 26, 2015	69.78	70.19	69.09	69.16	162,914	-0.96(-1.37%)
May 22, 2015	70.49	70.12	70.12	70.12	122,800	-0.62(-0.88%)
May 21, 2015	70.63	71.01	70.36	70.74	98,149	+0.16(+0.23%)
May 20, 2015	70.88	71.10	70.42	70.58	128,925	-0.34(-0.48%)
May 19, 2015	70.88	71.40	70.32	70.92	150,676	+0.13(+0.18%)
May 18, 2015	70.70	71.65	70.17	70.79	187,846	+0.05(+0.07%)
May 15, 2015	70.73	70.81	69.68	70.74	139,388	+0.17(+0.24%)
May 14, 2015	68.98	71.13	68.98	70.57	184,683	+1.86(+2.71%)
May 13, 2015	67.76	68.93	67.20	68.71	149,776	+1.29(+1.91%)
May 12, 2015	66.80	67.90	66.43	67.42	110,173	+0.04(+0.06%)
May 11, 2015	67.46	68.21	67.06	67.38	258,020	-0.08(-0.12%)
May 08, 2015	67.96	68.21	67.43	67.46	93,355	+0.03(+0.04%)
May 07, 2015	67.08	67.81	67.08	67.43	90,602	+0.06(+0.09%)
May 06, 2015	66.62	67.44	66.25	67.37	130,500	+1.07(+1.61%)
May 05, 2015	66.56	67.14	65.72	66.30	150,861	-0.55(-0.82%)
May 04, 2015	68.02	69.24	66.26	66.85	213,250	-2.62(-3.77%)

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.