Skip to main content

Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.10 45.54 44.65 45.08 219,500 +0.80(+1.81%)
Nov 29, 2007 44.41 45.36 44.01 44.28 106,900 -0.32(-0.72%)
Nov 28, 2007 43.44 44.63 43.44 44.60 152,900 +1.16(+2.67%)
Nov 27, 2007 42.44 43.75 42.44 43.44 86,100 +0.99(+2.33%)
Nov 26, 2007 43.81 44.19 42.45 42.45 172,500 -1.48(-3.37%)
Nov 23, 2007 42.95 44.24 42.92 43.93 30,000 +1.23(+2.88%)
Nov 21, 2007 43.10 44.16 42.57 42.70 109,400 -0.57(-1.32%)
Nov 20, 2007 42.83 43.53 42.71 43.27 182,600 +0.35(+0.82%)
Nov 19, 2007 42.49 43.68 42.49 42.92 124,900 -0.31(-0.72%)
Nov 16, 2007 43.59 43.93 42.32 43.23 177,500 -0.65(-1.48%)
Nov 15, 2007 43.88 43.88 43.88 43.88 0 +0.00(+0.00%)
Nov 14, 2007 44.71 45.14 43.51 43.88 215,600 -0.93(-2.08%)
Nov 13, 2007 43.47 44.96 43.00 44.81 223,100 +1.58(+3.65%)
Nov 12, 2007 43.76 44.96 42.85 43.23 158,200 -0.49(-1.12%)
Nov 09, 2007 43.02 43.80 42.50 43.72 179,800 +0.02(+0.05%)
Nov 08, 2007 43.50 43.96 42.67 43.70 190,100 +0.66(+1.53%)
Nov 07, 2007 44.70 44.79 42.99 43.04 178,100 -2.29(-5.05%)
Nov 06, 2007 44.99 45.54 43.83 45.33 219,300 +0.41(+0.91%)
Nov 05, 2007 43.94 45.53 43.94 44.92 136,400 +0.18(+0.40%)
Nov 02, 2007 45.20 46.16 43.86 44.74 236,200 +1.25(+2.87%)
Nov 01, 2007 44.81 45.05 43.07 43.49 342,200 -2.66(-5.76%)
Oct 31, 2007 45.38 46.37 44.42 46.15 192,900 +1.16(+2.58%)
Oct 30, 2007 44.60 45.14 44.51 44.99 134,700 +0.10(+0.22%)
Oct 29, 2007 45.60 45.85 44.57 44.89 155,500 -0.39(-0.86%)
Oct 26, 2007 44.98 45.28 44.20 45.28 111,600 +1.06(+2.40%)
Oct 25, 2007 43.94 45.00 43.75 44.22 140,400 +0.05(+0.11%)
Oct 24, 2007 44.13 45.52 42.96 44.17 185,100 -0.47(-1.05%)
Oct 23, 2007 43.52 44.72 42.50 44.64 219,300 +2.37(+5.61%)
Oct 19, 2007 43.75 44.73 42.15 42.27 218,900 -0.59(-1.38%)
Oct 18, 2007 43.20 43.20 42.47 42.86 141,200 -0.51(-1.18%)
Oct 17, 2007 45.10 45.42 43.31 43.37 132,400 -1.13(-2.54%)
Oct 16, 2007 44.57 44.84 44.11 44.50 135,600 -0.27(-0.60%)
Oct 15, 2007 45.70 45.72 44.10 44.77 109,800 -0.72(-1.58%)
Oct 12, 2007 44.80 45.50 44.78 45.49 83,900 +0.67(+1.49%)
Oct 11, 2007 46.25 46.49 44.82 44.82 155,600 -1.03(-2.25%)
Oct 10, 2007 46.36 46.80 45.77 45.85 82,400 -0.51(-1.10%)
Oct 09, 2007 45.58 46.53 45.58 46.36 111,000 +0.84(+1.85%)
Oct 08, 2007 45.80 46.06 45.38 45.52 118,600 -0.09(-0.20%)
Oct 05, 2007 45.25 45.61 45.04 45.61 132,100 +0.63(+1.40%)
Oct 04, 2007 45.25 45.43 44.68 44.98 84,900 +0.03(+0.07%)
Oct 03, 2007 45.43 45.73 44.51 44.95 119,500 -0.92(-2.01%)
Oct 02, 2007 45.64 46.50 45.50 45.87 81,400 +0.38(+0.84%)
Oct 01, 2007 43.84 45.99 43.75 45.49 146,100 +1.55(+3.53%)
Sep 28, 2007 44.53 44.59 43.74 43.94 94,300 -0.79(-1.77%)
Sep 27, 2007 44.68 44.75 43.85 44.73 105,000 +0.17(+0.38%)
Sep 26, 2007 42.56 44.77 42.53 44.56 169,000 +2.11(+4.97%)
Sep 25, 2007 42.83 42.87 42.18 42.45 132,300 -0.48(-1.12%)
Sep 24, 2007 43.60 44.10 42.62 42.93 148,500 -0.61(-1.40%)
Sep 21, 2007 43.91 44.09 42.92 43.54 256,600 +0.26(+0.60%)
Sep 20, 2007 42.91 43.51 42.30 43.28 131,100 +0.49(+1.15%)
Sep 19, 2007 42.20 43.16 41.88 42.79 185,600 +1.27(+3.06%)
Sep 18, 2007 40.34 41.52 40.00 41.52 336,500 +1.34(+3.33%)
Sep 17, 2007 40.78 40.78 40.10 40.18 102,000 -0.80(-1.95%)
Sep 14, 2007 39.25 40.98 38.50 40.98 169,400 +1.12(+2.81%)
Sep 13, 2007 40.53 40.88 39.69 39.86 147,700 -0.31(-0.77%)
Sep 12, 2007 39.77 40.27 39.47 40.17 97,700 +0.33(+0.83%)
Sep 11, 2007 39.55 40.07 39.26 39.84 190,500 +0.54(+1.37%)
Sep 10, 2007 39.15 39.81 37.51 39.30 233,800 +0.15(+0.38%)
Sep 07, 2007 40.00 40.40 38.50 39.15 210,100 -1.61(-3.95%)
Sep 06, 2007 41.23 41.60 40.56 40.76 146,000 -0.49(-1.19%)
Sep 05, 2007 42.59 43.46 40.80 41.25 165,700 -1.32(-3.10%)
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.