Indicators

Moog Inc Cl A (NY: MOG-A )

163.35 +1.13 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.75	32.37	30.56	32.18	64,533	+1.01(+3.24%)
Nov 26, 2008	27.81	31.30	27.13	31.17	202,951	+2.31(+8.00%)
Nov 25, 2008	28.30	28.86	27.20	28.86	165,690	+0.86(+3.07%)
Nov 24, 2008	27.12	28.75	26.64	28.00	263,113	+1.22(+4.56%)
Nov 21, 2008	26.28	26.87	24.00	26.78	326,967	+1.82(+7.29%)
Nov 20, 2008	26.07	28.00	24.70	24.96	215,990	-1.36(-5.17%)
Nov 19, 2008	28.30	30.43	26.21	26.32	176,301	-3.21(-10.87%)
Nov 18, 2008	29.55	31.42	28.00	29.53	211,648	-0.69(-2.28%)
Nov 17, 2008	29.60	32.00	29.27	30.22	177,448	+0.42(+1.41%)
Nov 14, 2008	32.58	33.69	29.75	29.80	0	-3.56(-10.67%)
Nov 13, 2008	28.97	33.38	27.72	33.36	364,199	+4.55(+15.79%)
Nov 12, 2008	29.15	29.78	27.89	28.81	237,172	-0.96(-3.22%)
Nov 11, 2008	30.21	31.34	29.39	29.77	137,086	-0.74(-2.43%)
Nov 10, 2008	32.46	33.73	29.40	30.51	203,703	-0.57(-1.83%)
Nov 07, 2008	31.22	33.84	29.56	31.08	0	+0.25(+0.81%)
Nov 06, 2008	33.75	34.00	30.68	30.83	458,225	-3.26(-9.56%)
Nov 05, 2008	36.35	36.83	33.81	34.09	346,425	-2.74(-7.44%)
Nov 04, 2008	36.07	37.40	35.43	36.83	238,307	+1.28(+3.60%)

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.