Indicators

Moog Inc Cl A (NY: MOG-A )

172.78 +0.78 (+0.45%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.04	82.20	80.88	81.12	248,359	-0.59(-0.72%)
Sep 27, 2019	84.66	84.66	81.61	81.71	93,200	-2.07(-2.47%)
Sep 26, 2019	83.97	84.47	83.27	83.78	90,383	-0.34(-0.40%)
Sep 25, 2019	84.01	84.92	83.61	84.12	136,429	+0.45(+0.54%)
Sep 24, 2019	84.55	85.09	83.02	83.67	105,105	-0.48(-0.57%)
Sep 23, 2019	83.29	84.95	82.67	84.15	64,786	+0.30(+0.36%)
Sep 20, 2019	85.42	85.58	82.94	83.85	379,300	-1.68(-1.96%)
Sep 19, 2019	86.02	86.84	85.21	85.53	158,621	-0.69(-0.80%)
Sep 18, 2019	87.92	88.08	85.18	86.22	115,617	-1.67(-1.90%)
Sep 17, 2019	88.60	88.60	87.14	87.89	138,239	-0.49(-0.55%)
Sep 16, 2019	88.06	88.70	87.35	88.38	147,086	-0.21(-0.24%)
Sep 13, 2019	89.15	89.69	88.32	88.59	131,700	+0.15(+0.17%)
Sep 12, 2019	89.56	89.56	87.28	88.44	93,504	-0.79(-0.89%)
Sep 11, 2019	87.13	89.65	86.45	89.23	127,789	+2.61(+3.01%)
Sep 10, 2019	83.23	86.92	82.89	86.62	94,764	+3.12(+3.74%)
Sep 09, 2019	83.22	83.89	82.67	83.50	68,057	+0.77(+0.93%)
Sep 06, 2019	83.33	83.43	82.59	82.73	58,800	-0.56(-0.67%)
Sep 05, 2019	82.98	85.08	82.09	83.29	101,330	+1.51(+1.85%)
Sep 04, 2019	81.83	82.53	81.31	81.78	67,567	+1.05(+1.30%)

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.