Indicators

Moog Inc Cl A (NY: MOG-A )

175.66 +3.40 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.859	8.874	8.676	8.679	51,300	-0.15(-1.71%)
Nov 27, 2002	8.356	8.830	8.356	8.830	78,975	+0.47(+5.67%)
Nov 26, 2002	8.237	8.400	8.059	8.356	165,825	+0.13(+1.62%)
Nov 25, 2002	8.370	8.498	8.145	8.222	111,375	-0.08(-1.00%)
Nov 22, 2002	8.551	8.551	8.237	8.305	107,775	-0.32(-3.71%)
Nov 21, 2002	8.356	8.652	8.356	8.625	107,775	+0.25(+2.97%)
Nov 20, 2002	8.030	8.385	8.015	8.376	110,925	+0.36(+4.51%)
Nov 19, 2002	8.015	8.148	8.000	8.015	93,150	+0.00(+0.00%)
Nov 18, 2002	7.884	8.252	7.763	8.015	92,700	+0.16(+2.04%)
Nov 15, 2002	8.139	8.139	7.846	7.855	84,375	-0.28(-3.46%)
Nov 14, 2002	7.852	8.136	7.852	8.136	61,425	+0.25(+3.23%)
Nov 13, 2002	7.828	8.000	7.763	7.881	148,275	+0.02(+0.30%)
Nov 12, 2002	7.852	7.911	7.701	7.858	154,575	+0.21(+2.75%)
Nov 11, 2002	7.704	7.704	7.615	7.647	123,525	-0.09(-1.11%)
Nov 08, 2002	7.855	7.923	7.570	7.733	253,800	-0.12(-1.51%)
Nov 07, 2002	8.059	8.133	7.763	7.852	92,475	-0.28(-3.46%)
Nov 06, 2002	8.237	8.296	8.030	8.133	75,150	-0.08(-0.94%)
Nov 05, 2002	8.074	8.252	8.018	8.210	65,475	+0.14(+1.69%)
Nov 04, 2002	8.000	8.119	7.813	8.074	91,350	+0.12(+1.49%)

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.