Indicators

Moog Inc Cl A (NY: MOG-A )

168.91 +4.47 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.53	44.59	43.74	43.94	94,300	-0.79(-1.77%)
Sep 27, 2007	44.68	44.75	43.85	44.73	105,000	+0.17(+0.38%)
Sep 26, 2007	42.56	44.77	42.53	44.56	169,000	+2.11(+4.97%)
Sep 25, 2007	42.83	42.87	42.18	42.45	132,300	-0.48(-1.12%)
Sep 24, 2007	43.60	44.10	42.62	42.93	148,500	-0.61(-1.40%)
Sep 21, 2007	43.91	44.09	42.92	43.54	256,600	+0.26(+0.60%)
Sep 20, 2007	42.91	43.51	42.30	43.28	131,100	+0.49(+1.15%)
Sep 19, 2007	42.20	43.16	41.88	42.79	185,600	+1.27(+3.06%)
Sep 18, 2007	40.34	41.52	40.00	41.52	336,500	+1.34(+3.33%)
Sep 17, 2007	40.78	40.78	40.10	40.18	102,000	-0.80(-1.95%)
Sep 14, 2007	39.25	40.98	38.50	40.98	169,400	+1.12(+2.81%)
Sep 13, 2007	40.53	40.88	39.69	39.86	147,700	-0.31(-0.77%)
Sep 12, 2007	39.77	40.27	39.47	40.17	97,700	+0.33(+0.83%)
Sep 11, 2007	39.55	40.07	39.26	39.84	190,500	+0.54(+1.37%)
Sep 10, 2007	39.15	39.81	37.51	39.30	233,800	+0.15(+0.38%)
Sep 07, 2007	40.00	40.40	38.50	39.15	210,100	-1.61(-3.95%)
Sep 06, 2007	41.23	41.60	40.56	40.76	146,000	-0.49(-1.19%)
Sep 05, 2007	42.59	43.46	40.80	41.25	165,700	-1.32(-3.10%)

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.