Indicators

Moog Inc Cl A (NY: MOG-A )

168.47 +11.34 (+7.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.