Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 -3.07 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.62	90.27	87.98	90.20	63,381	+1.38(+1.55%)
May 27, 2021	88.14	89.71	87.90	88.82	142,077	+2.62(+3.04%)
May 26, 2021	85.35	86.30	84.63	86.20	107,843	+1.68(+1.99%)
May 25, 2021	86.73	87.30	84.45	84.52	83,530	-1.83(-2.12%)
May 24, 2021	86.43	86.61	85.43	86.35	56,545	-0.08(-0.09%)
May 21, 2021	86.91	87.46	85.77	86.43	83,459	+0.77(+0.90%)
May 20, 2021	85.33	86.04	85.14	85.66	53,615	-0.23(-0.27%)
May 19, 2021	85.00	86.19	83.29	85.89	75,844	-0.42(-0.49%)
May 18, 2021	88.40	88.89	86.20	86.31	124,198	-2.58(-2.90%)
May 17, 2021	89.19	89.44	87.26	88.89	93,428	-1.40(-1.55%)
May 14, 2021	88.78	90.41	87.55	90.29	87,279	+2.34(+2.66%)
May 13, 2021	86.32	88.59	83.91	87.95	95,285	+3.85(+4.58%)
May 12, 2021	87.82	88.57	83.52	84.10	74,951	-4.02(-4.56%)
May 11, 2021	88.19	88.87	86.06	88.12	72,242	-0.70(-0.79%)
May 10, 2021	89.38	91.13	88.82	88.82	115,007	-1.17(-1.30%)
May 07, 2021	88.40	89.99	88.22	89.99	63,030	+1.59(+1.80%)
May 06, 2021	86.79	88.41	86.72	88.40	88,552	+1.72(+1.98%)
May 05, 2021	86.15	87.06	85.56	86.68	84,647	+0.20(+0.23%)
May 04, 2021	86.31	86.48	85.14	86.48	104,007	+0.01(+0.01%)

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.