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 )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 9.067 9.327 9.067 9.197 182,475 +0.10(+1.07%)
Dec 30, 2002 8.978 9.126 8.927 9.099 123,525 +0.11(+1.19%)
Dec 27, 2002 8.874 9.037 8.874 8.993 69,525 +0.09(+1.07%)
Dec 26, 2002 8.744 8.904 8.744 8.898 139,275 +0.18(+2.11%)
Dec 24, 2002 8.907 8.910 8.673 8.714 60,525 -0.20(-2.23%)
Dec 23, 2002 9.067 9.096 8.770 8.913 95,400 -0.14(-1.51%)
Dec 20, 2002 9.132 9.170 8.889 9.049 92,925 -0.08(-0.91%)
Dec 19, 2002 9.108 9.298 9.067 9.132 93,600 +0.02(+0.26%)
Dec 18, 2002 8.889 9.111 8.830 9.108 136,575 +0.20(+2.30%)
Dec 17, 2002 8.889 9.007 8.815 8.904 164,025 +0.01(+0.17%)
Dec 16, 2002 8.533 8.785 8.444 8.889 93,375 +0.36(+4.17%)
Dec 13, 2002 9.259 9.262 8.533 8.533 123,075 -0.79(-8.46%)
Dec 12, 2002 9.215 9.467 9.200 9.321 140,175 +0.10(+1.12%)
Dec 11, 2002 9.120 9.244 9.070 9.218 152,550 +0.10(+1.07%)
Dec 10, 2002 8.948 9.120 8.933 9.120 86,400 +0.14(+1.58%)
Dec 09, 2002 8.948 9.111 8.815 8.978 96,075 +0.00(+0.03%)
Dec 06, 2002 8.874 9.067 8.874 8.975 48,600 +0.09(+0.97%)
Dec 05, 2002 9.007 9.096 8.785 8.889 139,050 -0.12(-1.32%)
Dec 04, 2002 8.993 9.185 8.945 9.007 130,050 -0.00(-0.03%)
Dec 03, 2002 8.836 9.153 8.750 9.010 101,925 +0.15(+1.64%)
Dec 02, 2002 8.652 8.921 8.637 8.865 89,550 +0.19(+2.15%)
Nov 29, 2002 8.859 8.874 8.676 8.679 51,300 -0.15(-1.71%)
Nov 27, 2002 8.356 8.830 8.356 8.830 78,975 +0.47(+5.67%)
Nov 26, 2002 8.237 8.400 8.059 8.356 165,825 +0.13(+1.62%)
Nov 25, 2002 8.370 8.498 8.145 8.222 111,375 -0.08(-1.00%)
Nov 22, 2002 8.551 8.551 8.237 8.305 107,775 -0.32(-3.71%)
Nov 21, 2002 8.356 8.652 8.356 8.625 107,775 +0.25(+2.97%)
Nov 20, 2002 8.030 8.385 8.015 8.376 110,925 +0.36(+4.51%)
Nov 19, 2002 8.015 8.148 8.000 8.015 93,150 +0.00(+0.00%)
Nov 18, 2002 7.884 8.252 7.763 8.015 92,700 +0.16(+2.04%)
Nov 15, 2002 8.139 8.139 7.846 7.855 84,375 -0.28(-3.46%)
Nov 14, 2002 7.852 8.136 7.852 8.136 61,425 +0.25(+3.23%)
Nov 13, 2002 7.828 8.000 7.763 7.881 148,275 +0.02(+0.30%)
Nov 12, 2002 7.852 7.911 7.701 7.858 154,575 +0.21(+2.75%)
Nov 11, 2002 7.704 7.704 7.615 7.647 123,525 -0.09(-1.11%)
Nov 08, 2002 7.855 7.923 7.570 7.733 253,800 -0.12(-1.51%)
Nov 07, 2002 8.059 8.133 7.763 7.852 92,475 -0.28(-3.46%)
Nov 06, 2002 8.237 8.296 8.030 8.133 75,150 -0.08(-0.94%)
Nov 05, 2002 8.074 8.252 8.018 8.210 65,475 +0.14(+1.69%)
Nov 04, 2002 8.000 8.119 7.813 8.074 91,350 +0.12(+1.49%)
Nov 01, 2002 7.873 8.059 7.674 7.956 264,825 +0.08(+1.05%)
Oct 31, 2002 7.825 8.059 7.793 7.873 64,575 +0.05(+0.64%)
Oct 30, 2002 7.793 7.926 7.615 7.822 71,775 +0.00(+0.00%)
Oct 29, 2002 7.689 7.861 7.674 7.822 235,350 +0.21(+2.72%)
Oct 28, 2002 7.867 8.000 7.588 7.615 194,400 -0.28(-3.57%)
Oct 25, 2002 8.089 8.089 7.704 7.896 78,300 -0.20(-2.42%)
Oct 24, 2002 7.793 8.293 7.793 8.092 147,600 +0.18(+2.25%)
Oct 23, 2002 7.748 8.148 7.748 7.914 137,025 +0.17(+2.14%)
Oct 22, 2002 8.024 8.030 7.659 7.748 73,575 -0.25(-3.15%)
Oct 21, 2002 7.704 8.157 7.636 8.000 90,900 +0.26(+3.41%)
Oct 18, 2002 7.535 7.926 7.410 7.736 117,900 +0.18(+2.39%)
Oct 17, 2002 8.089 8.089 7.526 7.556 242,775 -0.53(-6.56%)
Oct 16, 2002 8.415 8.415 7.852 8.086 94,050 -0.39(-4.58%)
Oct 15, 2002 8.145 8.596 8.145 8.474 74,475 +0.33(+4.04%)
Oct 14, 2002 8.385 8.519 8.033 8.145 60,075 -0.27(-3.20%)
Oct 11, 2002 8.178 8.513 8.178 8.415 88,875 +0.30(+3.65%)
Oct 10, 2002 7.852 8.119 7.719 8.119 73,800 +0.27(+3.40%)
Oct 09, 2002 7.881 8.000 7.837 7.852 119,700 -0.19(-2.39%)
Oct 08, 2002 8.178 8.178 7.461 8.044 162,900 -0.12(-1.52%)
Oct 07, 2002 8.148 8.178 8.039 8.169 67,500 -0.01(-0.11%)
Oct 04, 2002 8.219 8.219 8.074 8.178 97,875 +0.00(+0.00%)
Oct 03, 2002 8.370 8.634 8.178 8.178 119,475 -0.23(-2.71%)
Oct 02, 2002 8.856 8.856 8.406 8.406 105,075 -0.48(-5.40%)
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.