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 (%)
May 28, 2010	33.01	33.58	32.61	33.01	149,267	-0.17(-0.51%)
May 27, 2010	32.53	33.25	32.20	33.18	106,128	+1.54(+4.87%)
May 26, 2010	31.64	32.55	31.49	31.64	1,642	+0.06(+0.19%)
May 25, 2010	31.12	31.70	30.48	31.58	111,980	-0.36(-1.13%)
May 24, 2010	32.94	32.94	31.85	31.94	82,074	-1.06(-3.21%)
May 21, 2010	31.49	33.05	31.32	33.00	259,419	+0.95(+2.96%)
May 20, 2010	31.92	33.08	31.74	32.05	221,874	-2.32(-6.75%)
May 19, 2010	34.99	35.03	33.91	34.37	140,992	-0.64(-1.83%)
May 18, 2010	36.38	36.55	34.88	35.01	122,462	-0.99(-2.75%)
May 17, 2010	36.01	36.69	34.91	36.00	186,492	+0.04(+0.11%)
May 14, 2010	35.96	36.64	35.31	35.96	110,581	-1.07(-2.89%)
May 13, 2010	36.35	37.15	36.11	37.03	121,218	+0.47(+1.29%)
May 12, 2010	35.96	36.83	35.55	36.56	182,073	+0.80(+2.24%)
May 11, 2010	35.45	35.98	35.40	35.76	174,098	-0.16(-0.45%)
May 10, 2010	35.34	36.05	34.94	35.92	153,509	+2.72(+8.19%)
May 07, 2010	34.42	34.73	32.83	33.20	215,751	-1.51(-4.35%)
May 06, 2010	36.49	36.80	31.38	34.71	200,050	-1.89(-5.16%)
May 05, 2010	37.35	37.55	36.39	36.60	130,342	-0.59(-1.59%)
May 04, 2010	38.53	38.80	36.84	37.19	191,423	-1.82(-4.67%)

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.