Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY: MOG-A )

169.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.859 8.874 8.676 8.679 51,300 -0.15(-1.71%)
Nov 27, 2002 8.356 8.830 8.356 8.830 78,975 +0.47(+5.67%)
Nov 26, 2002 8.237 8.400 8.059 8.356 165,825 +0.13(+1.62%)
Nov 25, 2002 8.370 8.498 8.145 8.222 111,375 -0.08(-1.00%)
Nov 22, 2002 8.551 8.551 8.237 8.305 107,775 -0.32(-3.71%)
Nov 21, 2002 8.356 8.652 8.356 8.625 107,775 +0.25(+2.97%)
Nov 20, 2002 8.030 8.385 8.015 8.376 110,925 +0.36(+4.51%)
Nov 19, 2002 8.015 8.148 8.000 8.015 93,150 +0.00(+0.00%)
Nov 18, 2002 7.884 8.252 7.763 8.015 92,700 +0.16(+2.04%)
Nov 15, 2002 8.139 8.139 7.846 7.855 84,375 -0.28(-3.46%)
Nov 14, 2002 7.852 8.136 7.852 8.136 61,425 +0.25(+3.23%)
Nov 13, 2002 7.828 8.000 7.763 7.881 148,275 +0.02(+0.30%)
Nov 12, 2002 7.852 7.911 7.701 7.858 154,575 +0.21(+2.75%)
Nov 11, 2002 7.704 7.704 7.615 7.647 123,525 -0.09(-1.11%)
Nov 08, 2002 7.855 7.923 7.570 7.733 253,800 -0.12(-1.51%)
Nov 07, 2002 8.059 8.133 7.763 7.852 92,475 -0.28(-3.46%)
Nov 06, 2002 8.237 8.296 8.030 8.133 75,150 -0.08(-0.94%)
Nov 05, 2002 8.074 8.252 8.018 8.210 65,475 +0.14(+1.69%)
Nov 04, 2002 8.000 8.119 7.813 8.074 91,350 +0.12(+1.49%)
Nov 01, 2002 7.873 8.059 7.674 7.956 264,825 +0.08(+1.05%)
Oct 31, 2002 7.825 8.059 7.793 7.873 64,575 +0.05(+0.64%)
Oct 30, 2002 7.793 7.926 7.615 7.822 71,775 +0.00(+0.00%)
Oct 29, 2002 7.689 7.861 7.674 7.822 235,350 +0.21(+2.72%)
Oct 28, 2002 7.867 8.000 7.588 7.615 194,400 -0.28(-3.57%)
Oct 25, 2002 8.089 8.089 7.704 7.896 78,300 -0.20(-2.42%)
Oct 24, 2002 7.793 8.293 7.793 8.092 147,600 +0.18(+2.25%)
Oct 23, 2002 7.748 8.148 7.748 7.914 137,025 +0.17(+2.14%)
Oct 22, 2002 8.024 8.030 7.659 7.748 73,575 -0.25(-3.15%)
Oct 21, 2002 7.704 8.157 7.636 8.000 90,900 +0.26(+3.41%)
Oct 18, 2002 7.535 7.926 7.410 7.736 117,900 +0.18(+2.39%)
Oct 17, 2002 8.089 8.089 7.526 7.556 242,775 -0.53(-6.56%)
Oct 16, 2002 8.415 8.415 7.852 8.086 94,050 -0.39(-4.58%)
Oct 15, 2002 8.145 8.596 8.145 8.474 74,475 +0.33(+4.04%)
Oct 14, 2002 8.385 8.519 8.033 8.145 60,075 -0.27(-3.20%)
Oct 11, 2002 8.178 8.513 8.178 8.415 88,875 +0.30(+3.65%)
Oct 10, 2002 7.852 8.119 7.719 8.119 73,800 +0.27(+3.40%)
Oct 09, 2002 7.881 8.000 7.837 7.852 119,700 -0.19(-2.39%)
Oct 08, 2002 8.178 8.178 7.461 8.044 162,900 -0.12(-1.52%)
Oct 07, 2002 8.148 8.178 8.039 8.169 67,500 -0.01(-0.11%)
Oct 04, 2002 8.219 8.219 8.074 8.178 97,875 +0.00(+0.00%)
Oct 03, 2002 8.370 8.634 8.178 8.178 119,475 -0.23(-2.71%)
Oct 02, 2002 8.856 8.856 8.406 8.406 105,075 -0.48(-5.40%)
Oct 01, 2002 8.400 8.907 8.400 8.886 126,225 +0.51(+6.12%)
Sep 30, 2002 8.593 8.593 8.210 8.373 75,825 -0.30(-3.42%)
Sep 27, 2002 8.622 8.815 8.563 8.670 81,900 +0.08(+0.90%)
Sep 26, 2002 8.148 8.593 8.148 8.593 123,975 +0.44(+5.45%)
Sep 25, 2002 8.406 8.495 7.870 8.148 148,500 -0.26(-3.07%)
Sep 24, 2002 8.430 8.578 8.237 8.406 85,725 -0.08(-0.98%)
Sep 23, 2002 8.468 8.681 8.444 8.489 8,167,500 -0.05(-0.62%)
Sep 20, 2002 8.711 8.711 8.516 8.542 102,150 -0.09(-1.10%)
Sep 19, 2002 8.957 8.978 8.593 8.637 37,125 -0.25(-2.77%)
Sep 18, 2002 9.129 9.129 8.699 8.883 81,900 -0.17(-1.90%)
Sep 17, 2002 9.333 9.333 9.055 9.055 133,650 -0.25(-2.68%)
Sep 16, 2002 9.096 9.496 9.096 9.304 111,375 +0.16(+1.75%)
Sep 13, 2002 9.141 9.191 9.037 9.144 50,625 +0.05(+0.52%)
Sep 12, 2002 9.230 9.428 9.013 9.096 151,875 -0.17(-1.85%)
Sep 11, 2002 9.452 9.511 9.185 9.268 107,100 -0.21(-2.25%)
Sep 10, 2002 9.819 9.959 9.381 9.481 55,350 -0.34(-3.44%)
Sep 09, 2002 10.10 10.10 9.579 9.819 127,800 -0.33(-3.24%)
Sep 06, 2002 9.630 10.19 9.630 10.15 160,200 +0.58(+6.04%)
Sep 05, 2002 9.576 10.21 9.487 9.570 112,275 -0.04(-0.37%)
Sep 04, 2002 9.105 9.647 9.105 9.606 96,975 +0.51(+5.60%)
Sep 03, 2002 9.259 9.422 9.058 9.096 104,400 -0.35(-3.70%)
Aug 30, 2002 9.496 9.837 9.446 9.446 60,300 -0.09(-0.99%)
Aug 29, 2002 9.452 9.896 9.422 9.541 59,400 +0.09(+0.94%)
Aug 28, 2002 9.852 9.864 9.452 9.452 877,500 -0.50(-5.03%)
Aug 27, 2002 10.43 10.49 9.870 9.953 82,125 -0.45(-4.30%)
Aug 26, 2002 10.15 10.40 9.985 10.40 607,500 +0.22(+2.18%)
Aug 23, 2002 10.10 10.37 10.10 10.18 75,375 +0.09(+0.88%)
Aug 22, 2002 10.16 10.49 10.07 10.09 94,275 -0.14(-1.36%)
Aug 21, 2002 9.852 10.33 9.852 10.23 80,550 +0.39(+3.98%)
Aug 20, 2002 9.630 9.923 9.582 9.837 3,960,000 +0.95(+10.67%)
Aug 16, 2002 8.868 8.904 8.699 8.889 92,700 +0.07(+0.74%)
Aug 15, 2002 9.185 9.188 8.770 8.824 66,375 -0.30(-3.31%)
Aug 14, 2002 9.067 9.126 8.800 9.126 56,700 +0.07(+0.72%)
Aug 13, 2002 9.644 9.644 9.061 9.061 55,800 -0.66(-6.77%)
Aug 12, 2002 9.707 9.766 9.529 9.719 20,025 +0.07(+0.74%)
Aug 07, 2002 9.547 9.656 9.348 9.647 34,650 +0.13(+1.37%)
Aug 06, 2002 9.363 9.630 9.319 9.517 118,800 +0.26(+2.78%)
Aug 05, 2002 9.185 9.739 9.185 9.259 101,925 +0.13(+1.46%)
Aug 02, 2002 9.547 9.547 8.919 9.126 99,000 -0.42(-4.41%)
Aug 01, 2002 9.837 9.867 9.443 9.547 96,075 -0.29(-2.95%)
Jul 31, 2002 10.09 10.09 9.481 9.837 156,600 -0.15(-1.48%)
Jul 30, 2002 9.813 10.16 9.413 9.985 101,025 +0.17(+1.75%)
Jul 29, 2002 9.170 9.911 9.170 9.813 115,425 +0.73(+8.06%)
Jul 26, 2002 8.904 9.081 8.833 9.081 34,200 +0.12(+1.32%)
Jul 25, 2002 9.067 9.262 8.667 8.963 104,850 -0.07(-0.82%)
Jul 24, 2002 8.000 9.037 7.953 9.037 165,150 +0.95(+11.72%)
Jul 23, 2002 9.049 9.280 7.867 8.089 212,400 -1.03(-11.34%)
Jul 22, 2002 9.111 9.271 8.924 9.123 156,375 -0.21(-2.25%)
Jul 19, 2002 9.564 9.659 9.304 9.333 153,900 -0.21(-2.17%)
Jul 17, 2002 9.067 9.600 9.067 9.541 192,375 -0.23(-2.34%)
Jul 12, 2002 10.13 10.19 9.550 9.769 117,450 -0.36(-3.54%)
Jul 11, 2002 10.61 10.67 9.674 10.13 214,425 -0.52(-4.90%)
Jul 10, 2002 10.90 10.94 10.44 10.65 84,375 -0.21(-1.94%)
Jul 09, 2002 11.12 11.12 10.86 10.86 121,275 -0.26(-2.35%)
Jul 08, 2002 10.96 11.12 10.96 11.12 128,475 +0.16(+1.43%)
Jul 05, 2002 10.73 10.96 10.73 10.96 94,950 +0.16(+1.51%)
Jul 04, 2002 11.13 11.34 10.22 10.80 302,850 +0.00(+0.00%)
Jul 03, 2002 11.13 11.34 10.22 10.80 302,850 -0.25(-2.28%)
Jul 02, 2002 11.88 11.91 11.02 11.05 213,525 -0.86(-7.21%)
Jul 01, 2002 12.63 12.63 11.85 11.91 244,350 -0.79(-6.25%)
Jun 28, 2002 11.93 12.71 11.87 12.71 402,975 +0.85(+7.20%)
Jun 27, 2002 11.11 11.85 11.11 11.85 155,025 +0.77(+6.98%)
Jun 26, 2002 10.67 11.33 10.56 11.08 142,875 +0.11(+1.03%)
Jun 25, 2002 11.44 11.58 10.67 10.97 325,575 -0.68(-5.83%)
Jun 21, 2002 11.78 11.82 11.49 11.64 180,900 -0.01(-0.13%)
Jun 20, 2002 11.56 11.83 11.41 11.66 135,225 +0.11(+0.95%)
Jun 19, 2002 11.40 11.84 11.40 11.55 274,950 +0.12(+1.04%)
Jun 18, 2002 10.99 11.56 10.99 11.43 197,325 +0.47(+4.27%)
Jun 17, 2002 10.59 10.96 10.58 10.96 146,025 +0.34(+3.24%)
Jun 14, 2002 10.53 10.74 10.46 10.62 93,825 -0.18(-1.65%)
Jun 12, 2002 10.56 10.87 10.53 10.80 119,025 +0.19(+1.82%)
Jun 11, 2002 10.52 10.63 10.47 10.60 201,600 +0.12(+1.10%)
Jun 10, 2002 10.46 10.60 10.44 10.49 226,575 +0.03(+0.28%)
Jun 07, 2002 10.16 10.46 10.13 10.46 236,025 +0.31(+3.07%)
Jun 06, 2002 9.867 10.24 9.641 10.15 922,500 +0.43(+4.39%)
Jun 05, 2002 9.704 9.807 9.526 9.721 214,650 +0.70(+7.75%)
May 31, 2002 9.019 9.236 8.978 9.022 138,600 -0.23(-2.50%)
May 28, 2002 9.481 9.490 9.194 9.253 58,725 -0.24(-2.56%)
May 27, 2002 9.647 9.659 9.496 9.496 49,050 +0.00(+0.00%)
May 24, 2002 9.647 9.659 9.496 9.496 49,050 -0.18(-1.87%)
May 23, 2002 9.556 9.689 9.348 9.677 83,475 +0.12(+1.27%)
May 22, 2002 9.819 9.837 9.556 9.556 71,775 -0.29(-2.98%)
May 21, 2002 9.914 10.01 9.807 9.849 61,425 -0.09(-0.95%)
May 20, 2002 10.19 10.19 9.941 9.944 42,525 -0.22(-2.13%)
May 17, 2002 10.13 10.18 10.10 10.16 28,125 +0.06(+0.56%)
May 16, 2002 10.28 10.32 10.07 10.10 29,925 -0.25(-2.43%)
May 15, 2002 10.28 10.36 10.11 10.36 29,475 +0.07(+0.72%)
May 14, 2002 9.997 10.33 9.982 10.28 87,300 +0.34(+3.46%)
May 13, 2002 9.822 10.05 9.822 9.938 55,800 +0.19(+1.95%)
May 10, 2002 10.01 10.04 9.748 9.748 52,875 -0.31(-3.09%)
May 09, 2002 10.36 10.37 10.06 10.06 85,275 -0.31(-2.94%)
May 08, 2002 10.34 10.37 10.22 10.36 55,125 +0.31(+3.03%)
May 07, 2002 10.21 10.22 10.00 10.06 49,050 -0.23(-2.19%)
May 06, 2002 10.05 10.31 9.985 10.28 83,925 -0.06(-0.57%)
May 03, 2002 10.39 10.39 10.31 10.34 67,275 -0.07(-0.68%)
May 02, 2002 10.33 10.41 10.33 10.41 167,850 +0.07(+0.72%)
May 01, 2002 10.10 10.41 10.03 10.34 205,650 +0.21(+2.05%)
Apr 30, 2002 9.656 10.22 9.650 10.13 115,200 +0.48(+4.94%)
Apr 29, 2002 9.481 9.659 9.363 9.656 37,350 +0.14(+1.43%)
Apr 26, 2002 9.354 9.600 9.354 9.520 68,400 +0.14(+1.45%)
Apr 25, 2002 9.185 9.387 9.156 9.384 5,962,500 +0.17(+1.83%)
Apr 24, 2002 9.319 9.425 9.197 9.215 39,150 -0.05(-0.51%)
Apr 23, 2002 9.233 9.274 9.170 9.262 60,300 +0.10(+1.13%)
Apr 22, 2002 9.621 9.621 9.010 9.159 164,475 -0.46(-4.80%)
Apr 19, 2002 10.01 10.04 9.600 9.621 62,775 -0.45(-4.44%)
Apr 18, 2002 10.31 10.31 10.01 10.07 51,075 -0.21(-2.08%)
Apr 17, 2002 10.40 10.42 10.26 10.28 68,625 -0.04(-0.43%)
Apr 16, 2002 9.896 10.37 9.896 10.33 97,875 +0.46(+4.65%)
Apr 15, 2002 10.29 10.31 9.867 9.867 93,150 -0.35(-3.45%)
Apr 12, 2002 10.12 10.22 9.941 10.22 73,575 +0.10(+1.00%)
Apr 11, 2002 10.37 10.46 10.01 10.12 99,000 -0.22(-2.15%)
Apr 10, 2002 9.896 10.34 9.896 10.34 102,375 +0.44(+4.49%)
Apr 09, 2002 9.970 9.997 9.884 9.896 56,250 -0.03(-0.30%)
Apr 08, 2002 9.650 9.926 9.606 9.926 44,325 +0.31(+3.17%)
Apr 05, 2002 9.630 9.656 9.603 9.621 80,550 -0.01(-0.09%)
Apr 04, 2002 9.526 9.630 9.526 9.630 25,425 +0.06(+0.62%)
Apr 03, 2002 9.659 9.662 9.561 9.570 112,500 -0.07(-0.77%)
Apr 02, 2002 9.733 9.778 9.633 9.644 218,250 -0.06(-0.61%)
Apr 01, 2002 9.526 9.748 9.511 9.704 134,100 +0.22(+2.34%)
Mar 29, 2002 9.630 9.748 9.481 9.481 103,725 +0.00(+0.00%)
Mar 28, 2002 9.630 9.748 9.481 9.481 103,725 -0.12(-1.23%)
Mar 27, 2002 9.526 9.644 9.481 9.600 135,450 +0.07(+0.78%)
Mar 26, 2002 9.556 9.561 9.473 9.526 48,375 +0.03(+0.28%)
Mar 25, 2002 9.570 9.570 9.452 9.499 43,425 -0.04(-0.44%)
Mar 22, 2002 9.550 9.615 9.502 9.541 105,975 +0.02(+0.22%)
Mar 21, 2002 9.517 9.526 9.481 9.520 35,100 +0.02(+0.25%)
Mar 20, 2002 9.541 9.556 9.464 9.496 192,825 +0.04(+0.47%)
Mar 19, 2002 9.748 9.748 9.431 9.452 96,075 -0.30(-3.04%)
Mar 18, 2002 9.867 9.911 9.647 9.748 150,075 -0.13(-1.29%)
Mar 15, 2002 9.526 9.941 9.526 9.876 93,375 +0.17(+1.74%)
Mar 14, 2002 9.363 9.781 9.363 9.707 1,552,500 +0.33(+3.54%)
Mar 13, 2002 9.259 9.375 9.230 9.375 39,150 +0.04(+0.44%)
Mar 12, 2002 9.274 9.375 9.185 9.333 78,300 +0.06(+0.64%)
Mar 11, 2002 9.037 9.274 8.963 9.274 40,050 +0.24(+2.66%)
Mar 08, 2002 8.963 9.037 8.948 9.034 15,075 +0.06(+0.69%)
Mar 07, 2002 8.889 8.972 8.797 8.972 58,725 +0.08(+0.93%)
Mar 06, 2002 8.844 9.037 8.844 8.889 46,575 +0.00(+0.00%)
Mar 05, 2002 9.031 9.111 8.871 8.889 39,150 -0.10(-1.15%)
Mar 04, 2002 8.895 9.031 8.895 8.993 68,400 +0.14(+1.61%)
Mar 01, 2002 8.444 8.850 8.444 8.850 63,000 +0.35(+4.08%)
Feb 28, 2002 8.895 8.895 8.427 8.504 88,875 -0.39(-4.40%)
Feb 27, 2002 9.111 9.111 8.889 8.895 96,300 -0.22(-2.37%)
Feb 26, 2002 8.919 9.111 8.889 9.111 81,675 +0.19(+2.16%)
Feb 25, 2002 8.948 9.007 8.785 8.919 75,150 -0.18(-1.95%)
Feb 22, 2002 8.874 9.185 8.859 9.096 237,825 +0.47(+5.50%)
Feb 21, 2002 8.489 8.711 8.459 8.622 186,975 +0.13(+1.57%)
Feb 20, 2002 8.311 8.489 8.178 8.489 134,775 +0.19(+2.32%)
Feb 19, 2002 8.504 8.504 8.252 8.296 101,025 -0.14(-1.62%)
Feb 18, 2002 8.279 8.524 8.249 8.433 60,300 +0.00(+0.00%)
Feb 15, 2002 8.279 8.524 8.249 8.433 60,300 +0.16(+1.90%)
Feb 14, 2002 8.222 8.370 8.193 8.276 34,875 -0.01(-0.07%)
Feb 13, 2002 8.255 8.462 8.142 8.281 60,300 +0.03(+0.36%)
Feb 12, 2002 8.237 8.498 8.193 8.252 127,575 +0.13(+1.64%)
Feb 11, 2002 8.178 8.178 8.033 8.119 54,225 -0.01(-0.18%)
Feb 08, 2002 8.000 8.207 7.979 8.133 86,175 +0.20(+2.54%)
Feb 07, 2002 8.000 8.110 7.881 7.932 64,800 -0.10(-1.22%)
Feb 06, 2002 8.033 8.074 7.831 8.030 99,450 -0.00(-0.04%)
Feb 05, 2002 7.822 8.074 7.772 8.033 96,750 +0.28(+3.67%)
Feb 04, 2002 7.985 7.997 7.704 7.748 257,850 -0.18(-2.24%)
Feb 01, 2002 7.778 8.074 7.778 7.926 652,500 +0.19(+2.45%)
Jan 31, 2002 7.556 7.807 7.556 7.736 44,100 +0.25(+3.41%)
Jan 30, 2002 7.588 7.588 7.342 7.481 65,925 -0.13(-1.75%)
Jan 29, 2002 7.493 7.822 7.339 7.615 108,900 +0.34(+4.73%)
Jan 28, 2002 7.079 7.289 7.079 7.271 94,500 +0.12(+1.66%)
Jan 25, 2002 7.007 7.292 6.978 7.153 42,300 +0.15(+2.20%)
Jan 24, 2002 7.345 7.345 6.996 6.999 109,125 -0.35(-4.72%)
Jan 23, 2002 7.259 7.561 7.230 7.345 124,200 +0.08(+1.10%)
Jan 22, 2002 6.874 7.556 6.874 7.265 259,875 +0.42(+6.15%)
Jan 21, 2002 6.785 6.883 6.708 6.844 132,300 +0.00(+0.00%)
Jan 18, 2002 6.785 6.883 6.708 6.844 132,300 +0.06(+0.87%)
Jan 17, 2002 6.759 6.785 6.646 6.785 37,350 +0.09(+1.28%)
Jan 16, 2002 6.687 6.764 6.667 6.699 37,575 +0.01(+0.18%)
Jan 15, 2002 6.548 6.756 6.548 6.687 104,175 +0.18(+2.78%)
Jan 14, 2002 6.738 6.738 6.439 6.507 104,850 -0.20(-3.05%)
Jan 11, 2002 6.575 6.726 6.575 6.711 45,225 +0.14(+2.07%)
Jan 10, 2002 6.596 6.681 6.563 6.575 56,925 +0.12(+1.79%)
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.