Indicators

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.74	78.28	76.29	77.48	99,400	+0.43(+0.56%)
Dec 28, 2018	77.06	78.18	76.00	77.05	171,400	+0.52(+0.68%)
Dec 27, 2018	74.99	76.66	73.68	76.53	196,725	-0.06(-0.08%)
Dec 26, 2018	73.16	76.72	71.68	76.59	131,726	+4.13(+5.70%)
Dec 24, 2018	76.23	76.23	72.46	72.46	101,800	-4.43(-5.76%)
Dec 21, 2018	79.21	79.35	76.61	76.89	809,400	-2.11(-2.67%)
Dec 20, 2018	78.63	80.29	77.94	79.00	177,088	+0.07(+0.09%)
Dec 19, 2018	78.16	80.97	78.02	78.93	237,896	+0.89(+1.14%)
Dec 18, 2018	77.72	78.91	76.97	78.04	278,599	+0.90(+1.17%)
Dec 17, 2018	77.26	79.64	76.92	77.14	258,783	-0.39(-0.50%)
Dec 14, 2018	76.74	78.42	76.74	77.53	129,100	-0.36(-0.46%)
Dec 13, 2018	78.31	79.00	77.24	77.89	124,048	-0.25(-0.32%)
Dec 12, 2018	77.49	79.39	77.41	78.14	118,841	+2.09(+2.75%)
Dec 11, 2018	77.66	78.77	75.29	76.05	94,116	-0.14(-0.18%)
Dec 10, 2018	77.37	78.26	75.43	76.19	231,223	-1.10(-1.42%)
Dec 07, 2018	80.55	81.69	77.00	77.29	126,100	-2.91(-3.63%)
Dec 06, 2018	80.19	80.47	77.49	80.20	112,018	-1.29(-1.58%)
Dec 04, 2018	87.19	87.46	81.26	81.49	99,200	-6.23(-7.10%)

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.