Indicators

Moog Inc Cl A (NY: MOG-A )

163.35 +1.13 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.35	85.99	84.37	85.64	107,412	+0.30(+0.35%)
Jul 28, 2022	84.36	85.34	83.06	85.34	99,959	+1.51(+1.80%)
Jul 27, 2022	82.00	84.05	81.92	83.83	75,846	+2.18(+2.67%)
Jul 26, 2022	80.87	82.02	80.78	81.65	68,192	+0.78(+0.96%)
Jul 25, 2022	80.55	81.63	79.72	80.87	85,305	+0.87(+1.09%)
Jul 22, 2022	80.97	81.69	79.62	80.00	81,332	-0.41(-0.51%)
Jul 21, 2022	79.11	80.78	78.62	80.41	110,875	-0.58(-0.72%)
Jul 20, 2022	81.44	82.32	80.12	80.99	113,322	-0.45(-0.55%)
Jul 19, 2022	79.30	81.84	79.30	81.44	99,847	+2.81(+3.57%)
Jul 18, 2022	79.83	80.18	78.18	78.63	76,453	-0.46(-0.58%)
Jul 15, 2022	79.36	79.37	77.66	79.09	84,248	+1.10(+1.41%)
Jul 14, 2022	76.90	79.05	76.69	77.99	80,110	-0.44(-0.56%)
Jul 13, 2022	77.21	78.55	77.21	78.43	83,346	+0.29(+0.37%)
Jul 12, 2022	78.61	79.57	77.77	78.14	59,312	-0.36(-0.46%)
Jul 11, 2022	79.07	80.96	77.98	78.50	50,147	-0.78(-0.98%)
Jul 08, 2022	79.85	80.06	78.72	79.28	66,405	-0.57(-0.71%)
Jul 07, 2022	78.32	80.25	78.32	79.85	78,748	+1.59(+2.03%)
Jul 06, 2022	78.44	79.11	77.19	78.26	128,764	-0.45(-0.57%)
Jul 05, 2022	78.83	79.82	76.16	78.71	163,862	-1.53(-1.91%)

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.