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 (%)
Jun 28, 2013	51.47	51.80	51.20	51.53	226,864	+0.10(+0.19%)
Jun 27, 2013	50.02	51.68	49.87	51.43	84,607	+1.63(+3.27%)
Jun 26, 2013	50.48	50.74	49.68	49.80	64,424	-0.40(-0.80%)
Jun 25, 2013	50.56	50.96	50.00	50.20	116,699	+0.03(+0.06%)
Jun 24, 2013	50.14	50.54	49.50	50.17	71,017	-0.65(-1.28%)
Jun 21, 2013	49.35	50.87	48.48	50.82	300,035	+1.19(+2.40%)
Jun 20, 2013	49.61	49.99	49.01	49.63	67,884	-0.84(-1.66%)
Jun 19, 2013	51.38	51.38	50.33	50.47	46,501	-1.02(-1.98%)
Jun 18, 2013	50.57	51.71	50.18	51.49	80,220	+0.92(+1.82%)
Jun 17, 2013	51.07	51.47	50.33	50.57	90,281	+0.35(+0.70%)
Jun 14, 2013	51.48	51.48	49.86	50.22	40,264	-1.21(-2.35%)
Jun 13, 2013	50.08	51.63	49.80	51.43	45,417	+1.25(+2.49%)
Jun 12, 2013	51.05	51.05	50.06	50.18	69,332	-0.38(-0.75%)
Jun 11, 2013	50.80	51.17	50.17	50.56	113,847	-0.44(-0.86%)
Jun 10, 2013	51.09	51.24	50.33	51.00	68,672	+0.23(+0.45%)
Jun 07, 2013	51.01	51.09	50.44	50.77	63,988	+0.27(+0.53%)
Jun 06, 2013	49.95	50.58	49.94	50.50	93,770	+0.49(+0.98%)
Jun 05, 2013	50.54	50.85	49.80	50.01	75,466	-0.48(-0.95%)
Jun 04, 2013	52.18	52.49	49.81	50.49	106,388	-1.46(-2.81%)

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.