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 29, 2010	30.89	31.12	30.17	30.18	197,234	-0.63(-2.04%)
Jan 28, 2010	31.81	31.81	30.33	30.81	174,382	-0.85(-2.68%)
Jan 27, 2010	30.78	31.73	30.76	31.66	98,059	+0.61(+1.96%)
Jan 26, 2010	30.91	31.24	30.79	31.05	264,665	-0.25(-0.80%)
Jan 25, 2010	32.05	32.10	31.22	31.30	185,607	-0.57(-1.79%)
Jan 22, 2010	32.26	32.85	31.55	31.87	124,400	-0.38(-1.18%)
Jan 21, 2010	32.80	32.98	31.78	32.25	145,292	-0.55(-1.68%)
Jan 20, 2010	33.29	33.29	31.95	32.80	119,005	-0.79(-2.35%)
Jan 19, 2010	32.96	33.60	32.72	33.59	128,474	+0.79(+2.41%)
Jan 15, 2010	33.18	32.80	32.80	32.80	215,600	-0.49(-1.47%)
Jan 14, 2010	32.66	33.63	32.66	33.29	163,751	+0.63(+1.93%)
Jan 13, 2010	32.27	32.72	32.26	32.66	76,097	+0.61(+1.90%)
Jan 12, 2010	32.17	32.59	31.59	32.05	83,342	-0.45(-1.38%)
Jan 11, 2010	32.70	32.90	32.23	32.50	94,580	+0.07(+0.22%)
Jan 08, 2010	32.05	32.76	32.00	32.43	136,281	+0.15(+0.46%)
Jan 07, 2010	32.79	32.95	32.11	32.28	135,741	-0.63(-1.91%)
Jan 06, 2010	31.24	32.95	31.23	32.91	318,715	+1.70(+5.45%)
Jan 05, 2010	30.91	31.81	30.83	31.21	231,910	+0.84(+2.77%)

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.