Indicators

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.09	38.36	37.82	37.87	67,335	-0.49(-1.28%)
Sep 27, 2012	38.27	38.88	37.99	38.36	80,029	+0.20(+0.52%)
Sep 26, 2012	38.79	38.99	38.10	38.16	85,700	-0.46(-1.19%)
Sep 25, 2012	39.54	39.67	38.57	38.62	95,497	-0.50(-1.28%)
Sep 24, 2012	38.45	39.27	38.45	39.12	104,231	+0.62(+1.61%)
Sep 21, 2012	40.18	40.18	38.50	38.50	363,105	-1.12(-2.83%)
Sep 20, 2012	39.47	39.82	39.22	39.62	52,138	+0.03(+0.08%)
Sep 19, 2012	39.97	40.06	39.49	39.59	65,661	-0.13(-0.33%)
Sep 18, 2012	39.86	39.86	39.51	39.72	66,017	-0.07(-0.18%)
Sep 17, 2012	39.92	40.10	39.71	39.79	62,978	-0.22(-0.55%)
Sep 14, 2012	39.50	40.41	39.19	40.01	104,968	+0.54(+1.37%)
Sep 13, 2012	39.06	39.76	38.65	39.47	96,145	+0.46(+1.18%)
Sep 12, 2012	39.07	39.29	38.69	39.01	57,793	-0.10(-0.26%)
Sep 11, 2012	38.91	39.31	38.80	39.11	47,635	+0.20(+0.51%)
Sep 10, 2012	38.79	39.32	38.63	38.91	71,729	-0.06(-0.15%)
Sep 07, 2012	39.35	39.35	38.75	38.97	49,279	+0.60(+1.56%)
Sep 06, 2012	37.41	39.04	37.41	38.37	144,687	+1.07(+2.87%)
Sep 05, 2012	37.18	37.47	36.91	37.30	159,283	+0.38(+1.03%)

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.