Indicators

Moog Inc Cl A (NY: MOG-A )

170.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	93.15	95.32	92.72	95.32	106,999	+2.17(+2.33%)
Jan 30, 2023	92.37	93.98	92.37	93.15	62,100	+0.01(+0.01%)
Jan 27, 2023	93.51	94.83	92.68	93.14	57,004	-0.54(-0.58%)
Jan 26, 2023	93.34	94.38	92.09	93.68	55,313	+1.16(+1.25%)
Jan 25, 2023	91.25	92.67	91.25	92.52	50,387	+0.52(+0.57%)
Jan 24, 2023	89.91	92.04	89.91	92.00	59,633	+1.40(+1.55%)
Jan 23, 2023	90.23	90.78	89.96	90.60	54,588	+0.40(+0.44%)
Jan 20, 2023	89.75	90.22	88.98	90.20	79,073	+1.20(+1.35%)
Jan 19, 2023	90.15	90.25	88.83	89.00	88,569	-1.11(-1.23%)
Jan 18, 2023	91.31	91.84	89.99	90.11	233,041	-1.39(-1.52%)
Jan 17, 2023	91.87	92.44	91.02	91.50	71,245	-0.26(-0.28%)
Jan 13, 2023	90.67	92.05	90.67	91.76	57,710	-0.35(-0.38%)
Jan 12, 2023	90.00	92.11	89.59	92.11	109,636	+2.23(+2.48%)
Jan 11, 2023	89.84	90.17	89.25	89.88	90,379	+0.97(+1.09%)
Jan 10, 2023	87.80	89.17	87.00	88.91	83,608	+0.90(+1.02%)
Jan 09, 2023	90.00	90.25	87.79	88.01	117,244	-1.71(-1.91%)
Jan 06, 2023	89.33	90.12	88.24	89.72	179,412	+1.54(+1.75%)
Jan 05, 2023	88.91	89.11	87.60	88.18	134,179	-0.69(-0.78%)
Jan 04, 2023	90.26	91.05	88.41	88.87	248,561	-0.53(-0.59%)

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.