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 (%)
Jul 29, 2005	31.87	31.90	31.53	31.57	173,300	-0.32(-1.00%)
Jul 28, 2005	32.05	32.07	31.64	31.89	103,200	-0.09(-0.28%)
Jul 27, 2005	32.35	32.35	31.76	31.98	97,500	-0.32(-0.99%)
Jul 26, 2005	32.15	32.71	32.05	32.30	176,300	+0.18(+0.56%)
Jul 25, 2005	32.10	32.42	32.09	32.12	177,600	+0.02(+0.06%)
Jul 22, 2005	31.95	32.33	31.67	32.10	210,100	+0.35(+1.10%)
Jul 21, 2005	32.50	32.62	31.75	31.75	150,800	-0.70(-2.16%)
Jul 20, 2005	31.99	32.80	31.99	32.45	284,300	+0.46(+1.44%)
Jul 19, 2005	31.50	32.18	31.50	31.99	108,900	+0.49(+1.56%)
Jul 18, 2005	32.33	32.33	31.45	31.50	123,200	-0.89(-2.75%)
Jul 15, 2005	31.97	32.40	31.85	32.39	101,000	+0.43(+1.35%)
Jul 14, 2005	32.45	32.48	31.88	31.96	81,500	-0.34(-1.05%)
Jul 13, 2005	33.15	33.20	31.86	32.30	99,500	-0.74(-2.24%)
Jul 12, 2005	33.25	33.76	32.69	33.04	108,200	-0.16(-0.48%)
Jul 11, 2005	32.05	33.46	32.05	33.20	78,500	+1.20(+3.75%)
Jul 08, 2005	31.90	32.29	31.80	32.00	162,200	+0.11(+0.34%)
Jul 07, 2005	31.90	31.98	31.48	31.89	131,700	-0.26(-0.81%)
Jul 06, 2005	33.11	33.13	32.09	32.15	116,700	-0.95(-2.87%)
Jul 05, 2005	31.70	33.19	31.43	33.10	169,100	+1.26(+3.96%)

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.