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 (%)
Jan 31, 2022	73.32	76.33		76.24	326,813	+1.86(+2.50%)
Jan 28, 2022	73.96	74.60	72.01	74.38	200,855	+1.39(+1.90%)
Jan 27, 2022	76.24	77.47	72.95	72.99	271,097	-3.06(-4.02%)
Jan 26, 2022	79.11	79.86	75.42	76.05	189,244	-1.72(-2.21%)
Jan 25, 2022	76.85	78.11	75.24	77.77	89,560	-0.58(-0.74%)
Jan 24, 2022	76.12	78.59	74.77	78.35	126,248	+1.33(+1.73%)
Jan 21, 2022	78.72	79.62	77.02	77.02	135,179	-1.38(-1.76%)
Jan 20, 2022	79.63	80.81	78.22	78.40	132,314	-0.95(-1.20%)
Jan 19, 2022	80.78	81.26	79.25	79.35	53,395	-1.25(-1.55%)
Jan 18, 2022	81.14	81.52	80.14	80.60	150,812	-1.09(-1.33%)
Jan 14, 2022				81.69	0	+1.41(+1.76%)
Jan 13, 2022	80.30	81.44	79.84	80.28	54,146	+0.71(+0.89%)
Jan 12, 2022	80.65	80.73	79.38	79.57	73,417	-0.67(-0.83%)
Jan 11, 2022	80.03	80.68	78.57	80.24	61,044	+0.35(+0.44%)
Jan 10, 2022	80.19	80.46	78.46	79.89	99,854	-0.80(-0.99%)
Jan 07, 2022	81.52	82.28	80.66	80.69	81,219	-0.99(-1.21%)
Jan 06, 2022	81.48	82.48	80.53	81.68	95,155	+0.51(+0.63%)
Jan 05, 2022	82.91	83.65	81.08	81.17	66,731	-1.42(-1.72%)
Jan 04, 2022	80.87	82.77	80.87	82.59	69,911	+2.10(+2.61%)

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.