Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.94	55.44	53.35	55.07	227,039	+0.27(+0.49%)
Jul 28, 2016	55.62	55.62	54.66	54.80	119,105	-0.86(-1.55%)
Jul 27, 2016	55.23	56.66	55.18	55.66	179,108	+0.68(+1.24%)
Jul 26, 2016	54.64	55.47	53.79	54.98	113,819	+0.59(+1.08%)
Jul 25, 2016	54.70	54.70	54.07	54.39	64,464	-0.13(-0.24%)
Jul 22, 2016	54.04	54.58	53.48	54.52	65,883	+0.29(+0.53%)
Jul 21, 2016	54.90	55.22	54.10	54.23	114,241	-0.71(-1.29%)
Jul 20, 2016	54.63	55.33	54.42	54.94	85,759	+0.35(+0.64%)
Jul 19, 2016	54.50	55.50	54.40	54.59	117,274	+0.01(+0.02%)
Jul 18, 2016	55.13	55.26	54.54	54.58	184,367	-0.79(-1.43%)
Jul 15, 2016	55.95	55.99	54.83	55.37	74,976	-0.20(-0.36%)
Jul 14, 2016	55.09	55.95	54.51	55.57	182,777	+0.94(+1.72%)
Jul 13, 2016	55.11	55.19	54.54	54.63	129,948	-0.36(-0.65%)
Jul 12, 2016	54.73	55.58	54.52	54.99	147,949	+0.44(+0.81%)
Jul 11, 2016	54.28	54.81	54.23	54.55	99,144	+0.40(+0.74%)
Jul 08, 2016	52.84	54.57	52.64	54.15	179,413	+1.51(+2.87%)
Jul 07, 2016	52.67	53.13	51.98	52.64	145,764	+0.18(+0.34%)
Jul 06, 2016	51.35	52.62	50.98	52.46	120,100	+0.99(+1.92%)
Jul 05, 2016	52.97	53.18	50.96	51.47	90,688	-1.92(-3.60%)

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.