Moog Inc Cl A (NY: MOG-A )

84.80 -0.14 (-0.16%)
Streaming Delayed Price Updated: 11:15 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 86.11 87.32 84.88 84.94 94,023 -1.72(-1.98%)
Nov 28, 2022 88.18 88.18 86.32 86.66 89,923 -2.08(-2.34%)
Nov 25, 2022 88.46 89.71 88.39 88.74 31,645 +0.17(+0.19%)
Nov 23, 2022 89.20 89.26 88.24 88.57 65,122 -0.03(-0.03%)
Nov 22, 2022 88.91 89.82 88.45 88.60 102,421 -0.09(-0.10%)
Nov 21, 2022 88.23 89.14 87.35 88.69 64,078 +0.81(+0.92%)
Nov 18, 2022 88.63 89.34 87.41 87.88 102,393 +0.95(+1.09%)
Nov 17, 2022 85.29 87.47 85.29 86.93 82,333 -0.55(-0.63%)
Nov 16, 2022 87.79 88.41 86.59 87.48 79,831 +0.03(+0.03%)
Nov 15, 2022 87.04 88.20 86.72 87.45 116,426 +0.93(+1.07%)
Nov 14, 2022 86.34 87.58 84.94 86.52 64,134 -0.42(-0.48%)
Nov 11, 2022 88.59 88.92 86.37 86.94 62,805 -2.21(-2.48%)
Nov 10, 2022 87.62 89.34 86.03 89.15 104,871 +3.71(+4.34%)
Nov 09, 2022 85.47 86.41 84.99 85.44 67,518 -0.50(-0.58%)
Nov 08, 2022 87.20 87.20 84.83 85.94 89,468 -1.06(-1.22%)
Nov 07, 2022 82.56 87.27 82.56 87.00 96,450 +5.19(+6.34%)
Nov 04, 2022 78.22 83.61 78.22 81.81 78,734 -0.59(-0.72%)
Nov 03, 2022 81.35 83.43 79.55 82.40 105,334 +0.05(+0.06%)
Nov 02, 2022 85.17 85.17 81.98 82.35 92,758 -2.43(-2.87%)
Nov 01, 2022 84.84 85.19 83.76 84.78 73,883 +0.03(+0.04%)
Oct 31, 2022 83.84 85.20 82.61 84.75 112,557 +0.35(+0.41%)
Oct 28, 2022 83.33 85.05 83.18 84.40 100,544 +1.59(+1.92%)
Oct 27, 2022 82.80 83.95 82.54 82.81 70,207 +1.07(+1.31%)
Oct 26, 2022 83.18 83.47 81.68 81.74 100,588 -0.65(-0.79%)
Oct 25, 2022 81.73 82.82 79.92 82.39 105,515 +0.55(+0.67%)
Oct 24, 2022 81.74 82.44 80.76 81.84 91,319 +0.74(+0.91%)
Oct 21, 2022 80.77 81.67 79.30 81.10 81,200 +1.75(+2.21%)
Oct 20, 2022 79.80 80.84 78.92 79.35 68,027 -0.45(-0.56%)
Oct 19, 2022 78.64 80.22 78.44 79.80 104,386 +0.31(+0.39%)
Oct 18, 2022 78.45 79.96 78.45 79.49 79,557 +2.45(+3.18%)
Oct 17, 2022 75.92 77.16 75.91 77.04 97,495 +2.34(+3.13%)
Oct 14, 2022 76.04 76.04 74.38 74.70 79,178 -1.34(-1.76%)
Oct 13, 2022 72.88 76.45 72.37 76.04 121,137 +1.98(+2.67%)
Oct 12, 2022 75.15 75.33 74.02 74.06 175,608 -1.94(-2.55%)
Oct 11, 2022 75.31 76.86 75.03 76.00 135,169 -0.07(-0.09%)
Oct 10, 2022 76.11 77.51 75.37 76.07 71,631 +0.70(+0.93%)
Oct 07, 2022 74.43 75.47 73.71 75.37 121,098 +0.12(+0.16%)
Oct 06, 2022 74.54 75.39 74.41 75.25 83,072 +0.64(+0.86%)
Oct 05, 2022 73.84 74.98 73.64 74.61 75,088 -0.39(-0.52%)
Oct 04, 2022 73.62 75.19 73.62 75.00 106,503 +2.39(+3.29%)
Oct 03, 2022 70.61 73.33 70.27 72.61 138,444 +2.26(+3.21%)
Sep 30, 2022 71.19 72.09 70.34 70.35 154,159 -0.90(-1.26%)
Sep 29, 2022 71.72 71.72 70.25 71.25 132,432 -1.29(-1.78%)
Sep 28, 2022 71.14 72.95 70.63 72.54 148,064 +1.74(+2.46%)
Sep 27, 2022 71.86 72.39 70.47 70.80 88,243 -0.80(-1.12%)
Sep 26, 2022 72.28 73.13 71.59 71.60 132,816 -0.93(-1.28%)
Sep 23, 2022 73.16 73.32 71.61 72.53 190,762 -1.32(-1.79%)
Sep 22, 2022 73.97 74.51 73.01 73.85 100,739 -0.56(-0.75%)
Sep 21, 2022 75.77 76.74 74.30 74.41 86,551 -0.54(-0.72%)
Sep 20, 2022 74.86 75.34 74.20 74.95 81,621 -0.78(-1.03%)
Sep 19, 2022 74.29 75.78 74.29 75.73 88,798 +1.28(+1.72%)
Sep 16, 2022 73.80 74.49 72.96 74.45 358,953 -0.37(-0.49%)
Sep 15, 2022 75.63 76.01 74.53 74.82 112,908 -1.01(-1.33%)
Sep 14, 2022 75.19 75.83 74.09 75.83 131,338 +0.64(+0.85%)
Sep 13, 2022 77.09 77.59 74.78 75.19 142,263 -3.74(-4.74%)
Sep 12, 2022 78.78 79.36 78.07 78.93 129,469 +0.93(+1.19%)
Sep 09, 2022 76.55 78.15 76.00 78.00 718,298 +1.67(+2.19%)
Sep 08, 2022 75.48 76.35 74.80 76.33 155,771 +0.17(+0.22%)
Sep 07, 2022 74.51 76.35 74.51 76.16 174,602 +1.06(+1.41%)
Sep 06, 2022 75.31 76.02 74.27 75.10 214,128 +0.26(+0.35%)
Sep 02, 2022 75.42 75.62 74.05 74.84 162,769 +0.63(+0.85%)
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.