Indicators

Moog Inc Cl A (NY: MOG-A )

163.35 +1.13 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.86	84.29	79.63	79.87	132,986	-4.86(-5.74%)
Apr 28, 2022	84.42	85.04	82.66	84.73	118,029	+1.38(+1.66%)
Apr 27, 2022	84.48	85.08	83.18	83.35	348,782	-0.79(-0.94%)
Apr 26, 2022	84.91	85.79	84.14	84.14	176,316	-1.74(-2.03%)
Apr 25, 2022	86.87	88.09	84.17	85.88	171,183	-1.35(-1.55%)
Apr 22, 2022	87.67	88.08	86.74	87.23	179,383	-0.55(-0.63%)
Apr 21, 2022	89.52	89.76	87.38	87.78	126,552	-0.84(-0.95%)
Apr 20, 2022	87.88	89.03	87.74	88.62	161,588	+1.60(+1.84%)
Apr 19, 2022	86.15	87.83	86.15	87.02	174,444	+0.12(+0.14%)
Apr 18, 2022	86.61	87.94	86.61	86.90	148,275	-0.37(-0.42%)
Apr 14, 2022	87.16	88.23	86.98	87.27	65,984	+0.37(+0.43%)
Apr 13, 2022	87.32	88.03	86.83	86.90	162,141	-0.01(-0.01%)
Apr 12, 2022	86.91	88.00	86.29	86.91	130,353	+0.81(+0.94%)
Apr 11, 2022	86.75	87.69	85.95	86.10	145,681	-0.41(-0.47%)
Apr 08, 2022	88.54	88.54	86.35	86.51	179,269	-1.77(-2.00%)
Apr 07, 2022	87.30	88.47	86.75	88.28	208,995	+1.30(+1.49%)
Apr 06, 2022	86.90	87.62	85.40	86.98	164,343	+0.11(+0.13%)
Apr 05, 2022	88.96	89.20	86.80	86.87	172,636	-1.59(-1.80%)
Apr 04, 2022	89.93	89.93	87.13	88.46	169,440	-0.99(-1.11%)

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.