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 (%)
Sep 30, 2013	57.76	59.15	57.76	58.67	176,423	+0.38(+0.65%)
Sep 27, 2013	57.94	58.63	57.94	58.29	30,524	-0.23(-0.39%)
Sep 26, 2013	57.87	58.53	57.28	58.52	72,503	+0.42(+0.72%)
Sep 25, 2013	58.51	59.81	57.98	58.10	78,574	-0.40(-0.68%)
Sep 24, 2013	57.97	59.47	57.14	58.50	94,442	+0.68(+1.18%)
Sep 23, 2013	58.30	58.47	57.06	57.82	121,327	-0.29(-0.50%)
Sep 20, 2013	57.81	58.52	57.68	58.11	277,780	+0.66(+1.15%)
Sep 19, 2013	57.70	57.93	56.71	57.45	58,721	+0.08(+0.14%)
Sep 18, 2013	55.96	57.95	55.71	57.37	109,412	+1.27(+2.26%)
Sep 17, 2013	55.20	56.10	54.53	56.10	83,717	+0.75(+1.36%)
Sep 16, 2013	54.82	55.42	54.18	55.35	76,119	+1.17(+2.16%)
Sep 13, 2013	54.47	54.65	53.41	54.18	59,961	+0.07(+0.13%)
Sep 12, 2013	54.71	54.99	53.82	54.11	95,800	-0.33(-0.61%)
Sep 11, 2013	53.67	54.65	53.67	54.44	52,564	+0.12(+0.22%)
Sep 10, 2013	54.00	54.33	53.51	54.32	64,961	+0.81(+1.51%)
Sep 09, 2013	52.90	53.62	52.10	53.51	109,915	+1.00(+1.90%)
Sep 06, 2013	53.34	53.34	51.50	52.51	77,808	-0.40(-0.76%)
Sep 05, 2013	52.38	53.32	52.38	52.91	59,379	+0.45(+0.86%)
Sep 04, 2013	52.29	52.97	51.56	52.46	58,854	+0.14(+0.27%)

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.