Indicators

Moog Inc Cl A (NY: MOG-A )

175.53 -3.07 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.30	42.59	41.99	42.27	149,712	-0.25(-0.59%)
Apr 27, 2012	36.96	42.88	36.79	42.52	390,955	+1.46(+3.56%)
Apr 26, 2012	40.64	41.09	40.54	41.06	166,940	+0.21(+0.51%)
Apr 25, 2012	41.07	41.45	40.62	40.85	109,350	+0.25(+0.62%)
Apr 24, 2012	40.73	40.94	40.12	40.60	176,333	+0.08(+0.20%)
Apr 23, 2012	40.98	41.15	40.28	40.52	91,397	-1.32(-3.15%)
Apr 20, 2012	41.09	42.10	41.09	41.84	120,432	+1.15(+2.83%)
Apr 19, 2012	41.98	42.02	40.48	40.69	87,543	-1.06(-2.54%)
Apr 18, 2012	41.60	41.99	41.52	41.75	85,621	-0.27(-0.64%)
Apr 17, 2012	41.28	42.34	41.28	42.02	98,046	+0.95(+2.31%)
Apr 16, 2012	40.69	41.50	40.33	41.07	56,402	+0.56(+1.38%)
Apr 13, 2012	41.17	41.17	40.42	40.51	72,079	-0.97(-2.34%)
Apr 12, 2012	40.49	41.65	40.43	41.48	98,466	+1.16(+2.88%)
Apr 11, 2012	40.20	40.32	39.94	40.32	115,186	+0.63(+1.59%)
Apr 10, 2012	39.99	40.06	39.24	39.69	167,934	-0.51(-1.27%)
Apr 09, 2012	40.27	40.48	39.98	40.20	75,828	-1.06(-2.57%)
Apr 05, 2012	41.49	41.59	41.01	41.26	86,903	-0.53(-1.27%)
Apr 04, 2012	42.06	42.30	41.64	41.79	77,522	-0.94(-2.20%)
Apr 03, 2012	43.49	43.75	42.39	42.73	114,566	-0.89(-2.04%)

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.