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 30, 2014	73.25	73.48	71.91	72.89	176,831	-0.20(-0.27%)
Jun 27, 2014	71.67	73.30	71.67	73.09	343,977	+0.78(+1.08%)
Jun 26, 2014	72.49	72.49	71.42	72.31	84,736	+0.06(+0.08%)
Jun 25, 2014	71.26	72.39	71.18	72.25	155,511	+0.76(+1.06%)
Jun 24, 2014	72.10	73.03	71.38	71.49	181,060	-0.63(-0.87%)
Jun 23, 2014	72.43	72.50	71.56	72.12	134,302	-0.06(-0.08%)
Jun 20, 2014	72.35	72.40	71.77	72.18	375,063	+0.18(+0.25%)
Jun 19, 2014	72.60	72.94	71.71	72.00	108,157	-0.32(-0.44%)
Jun 18, 2014	72.09	72.46	71.35	72.32	113,137	+0.33(+0.46%)
Jun 17, 2014	70.95	72.20	70.90	71.99	112,505	+0.83(+1.17%)
Jun 16, 2014	72.11	72.25	70.66	71.16	119,541	-1.23(-1.70%)
Jun 13, 2014	72.38	72.80	71.90	72.39	77,370	+0.35(+0.49%)
Jun 12, 2014	72.21	72.40	71.43	72.04	86,893	-0.47(-0.65%)
Jun 11, 2014	73.20	74.63	72.13	72.51	123,817	-1.18(-1.60%)
Jun 10, 2014	74.43	74.78	73.50	73.69	84,196	+0.43(+0.59%)
Jun 06, 2014	72.83	73.41	72.56	73.26	140,896	+0.71(+0.98%)
Jun 05, 2014	71.10	72.55	70.79	72.55	206,592	+1.54(+2.17%)
Jun 04, 2014	70.36	71.29	69.97	71.01	165,767	+0.29(+0.41%)
Jun 03, 2014	71.60	72.19	70.34	70.72	198,112	-1.23(-1.71%)

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.