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 (%)
Jun 28, 2019	90.51	93.80	90.51	93.61	1,122,500	+3.35(+3.71%)
Jun 27, 2019	89.36	90.38	89.36	90.26	183,997	+1.26(+1.42%)
Jun 26, 2019	87.50	90.48	87.03	89.00	164,438	+2.21(+2.55%)
Jun 25, 2019	87.81	88.45	86.79	86.79	211,747	-0.80(-0.91%)
Jun 24, 2019	86.97	88.32	86.21	87.59	98,466	+1.04(+1.20%)
Jun 21, 2019	87.30	87.91	85.97	86.55	337,100	-1.45(-1.65%)
Jun 20, 2019	87.22	88.28	86.39	88.00	199,886	+2.23(+2.60%)
Jun 19, 2019	86.24	86.30	85.02	85.77	128,382	-0.38(-0.44%)
Jun 18, 2019	85.40	86.55	85.04	86.15	126,949	+1.57(+1.86%)
Jun 17, 2019	87.01	87.01	84.40	84.58	100,388	-2.17(-2.50%)
Jun 14, 2019	88.51	89.04	86.75	86.75	80,600	-1.97(-2.22%)
Jun 13, 2019	88.44	88.76	87.65	88.72	72,191	+1.07(+1.22%)
Jun 12, 2019	86.77	87.88	86.17	87.65	68,928	+0.97(+1.12%)
Jun 11, 2019	89.68	89.68	86.41	86.68	87,718	-2.17(-2.44%)
Jun 10, 2019	88.02	89.08	87.70	88.85	67,161	+1.53(+1.75%)
Jun 07, 2019	87.63	88.06	86.97	87.32	127,000	+0.52(+0.60%)
Jun 06, 2019	86.93	87.63	85.62	86.80	174,477	-0.16(-0.18%)
Jun 05, 2019	88.06	88.62	86.52	86.96	101,555	-0.62(-0.71%)
Jun 04, 2019	85.47	88.11	85.06	87.58	150,967	+3.26(+3.87%)

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.