Indicators

Moog Inc Cl A (NY: MOG-A )

178.60 +4.65 (+2.67%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	33.29	36.00	33.10	33.56	432,800	+0.27(+0.81%)
Feb 27, 2006	33.07	33.90	32.94	33.29	79,700	+0.22(+0.67%)
Feb 24, 2006	33.15	33.40	32.86	33.07	62,400	+0.02(+0.06%)
Feb 23, 2006	33.29	33.56	33.03	33.05	74,700	-0.44(-1.31%)
Feb 22, 2006	32.82	33.78	32.72	33.49	88,000	+0.87(+2.67%)
Feb 21, 2006	33.85	33.85	32.43	32.62	146,500	-0.83(-2.48%)
Feb 17, 2006	33.40	33.60	32.20	33.45	193,500	+0.65(+1.98%)
Feb 15, 2006	31.50	33.08	31.50	32.80	682,600	+0.68(+2.12%)
Feb 14, 2006	32.07	32.29	31.81	32.12	137,900	+0.12(+0.37%)
Feb 13, 2006	32.08	32.18	31.85	32.00	105,400	-0.05(-0.16%)
Feb 10, 2006	32.01	32.10	32.00	32.05	89,200	-0.27(-0.84%)
Feb 09, 2006	32.81	32.83	32.30	32.32	93,500	-0.74(-2.24%)
Feb 08, 2006	32.90	33.50	32.55	33.06	73,800	+0.31(+0.95%)
Feb 07, 2006	33.46	33.75	32.74	32.75	110,000	-0.59(-1.77%)
Feb 06, 2006	32.35	33.48	32.00	33.34	106,900	+0.79(+2.43%)
Feb 03, 2006	33.15	33.23	32.55	32.55	95,400	-0.61(-1.84%)
Feb 02, 2006	33.61	33.90	32.92	33.16	132,100	-0.45(-1.34%)

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.