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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.