Skip to main content

Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.10 29.46 29.00 29.29 88,500 +0.35(+1.21%)
Nov 29, 2005 29.27 29.42 28.91 28.94 96,600 -1.21(-4.01%)
Nov 25, 2005 30.60 30.60 30.06 30.15 15,600 -0.27(-0.89%)
Nov 23, 2005 30.32 30.60 30.25 30.42 75,900 +0.22(+0.73%)
Nov 22, 2005 29.94 30.47 29.61 30.20 99,800 +0.46(+1.55%)
Nov 21, 2005 28.90 29.89 28.57 29.74 84,400 +0.94(+3.26%)
Nov 18, 2005 29.45 29.45 28.57 28.80 74,900 -0.03(-0.10%)
Nov 17, 2005 28.50 28.88 28.39 28.83 46,000 +0.55(+1.94%)
Nov 16, 2005 28.55 28.75 28.20 28.28 206,600 -0.19(-0.67%)
Nov 15, 2005 28.73 28.86 28.25 28.47 98,600 -0.26(-0.90%)
Nov 14, 2005 28.99 28.99 28.44 28.73 108,100 -0.20(-0.69%)
Nov 11, 2005 29.40 29.70 28.85 28.93 354,400 -0.54(-1.83%)
Nov 10, 2005 28.68 29.48 27.98 29.47 103,500 +0.89(+3.11%)
Nov 09, 2005 28.70 28.88 28.20 28.58 103,500 -0.12(-0.42%)
Nov 08, 2005 29.30 29.30 28.42 28.70 78,700 -0.74(-2.51%)
Nov 07, 2005 29.15 29.80 29.03 29.44 108,000 +0.42(+1.45%)
Nov 04, 2005 29.30 29.65 28.63 29.02 68,400 -0.16(-0.55%)
Nov 03, 2005 29.75 29.79 28.50 29.18 99,900 -0.56(-1.88%)
Nov 02, 2005 29.18 30.05 29.18 29.74 83,800 +0.57(+1.95%)
Nov 01, 2005 29.55 29.61 28.93 29.17 53,000 -0.48(-1.62%)
Oct 31, 2005 28.77 29.90 28.72 29.65 135,700 +1.13(+3.96%)
Oct 28, 2005 27.66 28.68 27.55 28.52 86,800 +1.11(+4.05%)
Oct 27, 2005 28.15 28.19 27.41 27.41 65,900 -0.95(-3.35%)
Oct 26, 2005 28.70 28.86 28.01 28.36 83,200 -0.34(-1.18%)
Oct 25, 2005 29.00 29.27 27.55 28.70 161,900 -0.50(-1.71%)
Oct 24, 2005 28.90 29.26 28.63 29.20 134,300 +0.43(+1.49%)
Oct 21, 2005 29.03 29.10 28.52 28.77 132,400 -0.25(-0.86%)
Oct 20, 2005 29.70 29.76 28.91 29.02 77,100 -0.58(-1.96%)
Oct 19, 2005 28.73 29.60 28.34 29.60 160,500 +0.62(+2.14%)
Oct 18, 2005 29.40 29.46 28.90 28.98 128,000 -0.64(-2.16%)
Oct 17, 2005 29.70 29.71 28.80 29.62 82,600 +0.12(+0.41%)
Oct 14, 2005 29.55 29.70 29.17 29.50 43,200 +0.20(+0.68%)
Oct 13, 2005 29.20 29.35 28.80 29.30 94,600 +0.00(+0.00%)
Oct 12, 2005 29.10 29.45 28.90 29.30 103,100 +0.02(+0.07%)
Oct 11, 2005 29.40 29.45 29.01 29.28 134,100 +0.00(+0.00%)
Oct 10, 2005 29.40 29.45 29.03 29.28 92,400 -0.17(-0.58%)
Oct 07, 2005 29.00 29.63 28.88 29.45 79,300 +0.69(+2.40%)
Oct 06, 2005 29.38 29.77 28.72 28.76 81,700 -0.67(-2.28%)
Oct 05, 2005 29.95 30.20 29.33 29.43 160,600 -0.62(-2.06%)
Oct 04, 2005 30.00 30.50 29.75 30.05 193,700 +0.16(+0.54%)
Oct 03, 2005 29.37 29.98 29.23 29.89 110,600 +0.37(+1.25%)
Sep 30, 2005 30.10 30.12 29.38 29.52 120,100 -0.41(-1.37%)
Sep 29, 2005 29.65 29.93 29.32 29.93 78,100 +0.48(+1.63%)
Sep 28, 2005 29.50 30.11 29.10 29.45 156,700 +0.03(+0.10%)
Sep 27, 2005 29.45 29.56 28.92 29.42 194,900 +0.01(+0.03%)
Sep 26, 2005 29.41 29.63 29.16 29.41 235,300 +0.61(+2.12%)
Sep 23, 2005 28.80 29.20 28.75 28.80 193,700 -0.22(-0.76%)
Sep 22, 2005 29.02 29.30 28.79 29.02 143,900 -0.35(-1.19%)
Sep 21, 2005 29.84 30.01 29.04 29.37 147,400 -0.46(-1.54%)
Sep 20, 2005 29.50 30.15 29.45 29.83 351,500 +0.18(+0.61%)
Sep 19, 2005 29.50 29.85 28.60 29.65 204,300 +0.07(+0.24%)
Sep 16, 2005 30.43 30.49 29.58 29.58 278,700 -0.67(-2.21%)
Sep 15, 2005 30.22 30.63 30.01 30.25 71,100 +0.03(+0.10%)
Sep 14, 2005 30.77 31.09 30.17 30.22 80,800 -0.80(-2.58%)
Sep 13, 2005 31.20 31.30 30.90 31.02 69,400 -0.21(-0.67%)
Sep 12, 2005 31.15 31.53 31.00 31.23 189,900 +0.06(+0.19%)
Sep 09, 2005 31.20 31.30 30.96 31.17 310,900 -0.12(-0.38%)
Sep 08, 2005 31.55 31.55 31.06 31.29 61,100 -0.41(-1.29%)
Sep 07, 2005 31.51 31.74 31.35 31.70 47,800 +0.18(+0.57%)
Sep 06, 2005 31.20 31.77 30.80 31.52 103,700 +0.51(+1.64%)
Sep 02, 2005 31.42 31.47 30.82 31.01 56,500 -0.40(-1.27%)
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.