Indicators

Moog Inc Cl A (NY: MOG-A )

169.94 -0.13 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.62	35.93	34.50	34.66	230,600	-0.88(-2.48%)
Sep 28, 2006	36.55	36.61	35.51	35.54	159,600	-0.86(-2.36%)
Sep 27, 2006	35.95	36.42	35.95	36.40	182,600	+0.34(+0.94%)
Sep 26, 2006	35.90	36.31	35.75	36.06	143,800	+0.27(+0.75%)
Sep 25, 2006	35.47	36.06	35.21	35.79	104,700	+0.32(+0.90%)
Sep 22, 2006	35.50	35.51	34.88	35.47	109,800	-0.22(-0.62%)
Sep 21, 2006	36.15	36.20	35.34	35.69	153,200	-0.31(-0.86%)
Sep 20, 2006	36.40	36.40	35.61	36.00	286,200	+0.30(+0.84%)
Sep 19, 2006	35.65	35.76	35.25	35.70	234,400	+0.09(+0.25%)
Sep 18, 2006	35.66	36.08	35.35	35.61	321,600	+0.30(+0.85%)
Sep 15, 2006	34.60	35.37	34.27	35.31	464,600	+1.21(+3.55%)
Sep 14, 2006	33.85	34.35	33.79	34.10	225,300	+0.07(+0.21%)
Sep 13, 2006	33.50	34.23	33.33	34.03	193,200	+0.47(+1.40%)
Sep 12, 2006	32.96	33.85	32.87	33.56	197,200	+0.61(+1.85%)
Sep 11, 2006	32.16	33.05	31.75	32.95	179,700	+0.75(+2.33%)
Sep 08, 2006	32.50	32.66	32.11	32.20	61,300	-0.63(-1.92%)
Sep 06, 2006	32.92	33.00	32.67	32.83	117,200	-0.34(-1.03%)
Sep 05, 2006	32.80	33.17	32.65	33.17	144,500	+0.47(+1.44%)

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.