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 )

160.43 +1.36 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.