Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	40.62	41.43	40.34	40.95	170,133	-0.04(-0.10%)
Jul 28, 2011	41.12	41.58	40.91	40.99	157,444	-0.06(-0.15%)
Jul 27, 2011	42.09	42.15	40.99	41.05	170,991	-1.35(-3.18%)
Jul 26, 2011	43.05	43.06	42.26	42.40	105,679	-0.76(-1.76%)
Jul 25, 2011	43.31	43.55	43.01	43.16	115,716	-0.76(-1.73%)
Jul 22, 2011	44.00	44.05	43.87	43.92	134,412	-0.83(-1.85%)
Jul 21, 2011	43.09	44.81	42.96	44.75	153,393	+1.98(+4.63%)
Jul 20, 2011	43.08	43.19	42.74	42.77	161,322	-0.34(-0.79%)
Jul 19, 2011	42.36	43.34	42.27	43.11	82,912	+1.17(+2.79%)
Jul 18, 2011	42.25	42.25	41.46	41.94	66,238	-0.60(-1.41%)
Jul 15, 2011	42.72	42.95	42.00	42.54	156,206	-0.12(-0.28%)
Jul 14, 2011	43.57	43.84	42.59	42.66	80,247	-0.90(-2.07%)
Jul 13, 2011	43.68	44.08	43.40	43.56	107,569	+0.24(+0.55%)
Jul 12, 2011	43.95	44.21	43.30	43.32	105,849	-0.95(-2.15%)
Jul 11, 2011	43.99	44.69	43.99	44.27	125,025	-0.62(-1.38%)
Jul 08, 2011	44.44	45.00	44.34	44.89	107,412	-0.30(-0.66%)
Jul 07, 2011	45.00	45.45	44.96	45.19	112,061	+0.47(+1.05%)
Jul 06, 2011	44.45	44.79	44.25	44.72	117,184	+0.30(+0.68%)
Jul 05, 2011	44.51	44.60	44.03	44.42	106,470	-0.15(-0.34%)

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.