Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.17	55.15	52.80	54.29	216,000	-1.45(-2.60%)
May 28, 2020	58.30	58.75	55.43	55.74	204,520	-0.72(-1.28%)
May 27, 2020	56.02	58.00	55.15	56.46	318,233	+2.22(+4.09%)
May 26, 2020	51.94	55.22	51.94	54.24	454,065	+5.14(+10.47%)
May 22, 2020	48.50	49.60	47.56	49.10	222,500	+1.06(+2.21%)
May 21, 2020	48.81	49.95	47.66	48.04	210,771	-1.12(-2.28%)
May 20, 2020	44.89	49.43	44.89	49.16	376,123	+5.20(+11.83%)
May 19, 2020	46.05	46.25	43.90	43.96	224,303	-2.26(-4.89%)
May 18, 2020	43.71	46.91	43.39	46.22	174,642	+5.39(+13.20%)
May 15, 2020	39.87	41.97	39.12	40.83	276,400	+0.77(+1.92%)
May 14, 2020	40.02	40.16	37.79	40.06	331,211	-0.95(-2.32%)
May 13, 2020	42.45	42.45	40.25	41.01	221,305	-2.13(-4.94%)
May 12, 2020	46.52	47.36	43.06	43.14	250,909	-3.29(-7.09%)
May 11, 2020	47.65	47.72	46.00	46.43	173,355	-2.36(-4.84%)
May 08, 2020	47.02	48.81	46.83	48.79	152,600	+2.82(+6.13%)
May 07, 2020	45.04	46.47	44.99	45.97	222,285	+1.23(+2.75%)
May 06, 2020	46.65	46.96	44.66	44.74	272,332	-2.01(-4.30%)
May 05, 2020	48.01	48.92	46.24	46.75	146,992	-0.10(-0.21%)
May 04, 2020	46.47	47.70	46.08	46.85	220,234	-0.73(-1.53%)

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.