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 )

160.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2002 9.019 9.236 8.978 9.022 138,600 -0.23(-2.50%)
May 28, 2002 9.481 9.490 9.194 9.253 58,725 -0.24(-2.56%)
May 27, 2002 9.647 9.659 9.496 9.496 49,050 +0.00(+0.00%)
May 24, 2002 9.647 9.659 9.496 9.496 49,050 -0.18(-1.87%)
May 23, 2002 9.556 9.689 9.348 9.677 83,475 +0.12(+1.27%)
May 22, 2002 9.819 9.837 9.556 9.556 71,775 -0.29(-2.98%)
May 21, 2002 9.914 10.01 9.807 9.849 61,425 -0.09(-0.95%)
May 20, 2002 10.19 10.19 9.941 9.944 42,525 -0.22(-2.13%)
May 17, 2002 10.13 10.18 10.10 10.16 28,125 +0.06(+0.56%)
May 16, 2002 10.28 10.32 10.07 10.10 29,925 -0.25(-2.43%)
May 15, 2002 10.28 10.36 10.11 10.36 29,475 +0.07(+0.72%)
May 14, 2002 9.997 10.33 9.982 10.28 87,300 +0.34(+3.46%)
May 13, 2002 9.822 10.05 9.822 9.938 55,800 +0.19(+1.95%)
May 10, 2002 10.01 10.04 9.748 9.748 52,875 -0.31(-3.09%)
May 09, 2002 10.36 10.37 10.06 10.06 85,275 -0.31(-2.94%)
May 08, 2002 10.34 10.37 10.22 10.36 55,125 +0.31(+3.03%)
May 07, 2002 10.21 10.22 10.00 10.06 49,050 -0.23(-2.19%)
May 06, 2002 10.05 10.31 9.985 10.28 83,925 -0.06(-0.57%)
May 03, 2002 10.39 10.39 10.31 10.34 67,275 -0.07(-0.68%)
May 02, 2002 10.33 10.41 10.33 10.41 167,850 +0.07(+0.72%)
May 01, 2002 10.10 10.41 10.03 10.34 205,650 +0.21(+2.05%)
Apr 30, 2002 9.656 10.22 9.650 10.13 115,200 +0.48(+4.94%)
Apr 29, 2002 9.481 9.659 9.363 9.656 37,350 +0.14(+1.43%)
Apr 26, 2002 9.354 9.600 9.354 9.520 68,400 +0.14(+1.45%)
Apr 25, 2002 9.185 9.387 9.156 9.384 5,962,500 +0.17(+1.83%)
Apr 24, 2002 9.319 9.425 9.197 9.215 39,150 -0.05(-0.51%)
Apr 23, 2002 9.233 9.274 9.170 9.262 60,300 +0.10(+1.13%)
Apr 22, 2002 9.621 9.621 9.010 9.159 164,475 -0.46(-4.80%)
Apr 19, 2002 10.01 10.04 9.600 9.621 62,775 -0.45(-4.44%)
Apr 18, 2002 10.31 10.31 10.01 10.07 51,075 -0.21(-2.08%)
Apr 17, 2002 10.40 10.42 10.26 10.28 68,625 -0.04(-0.43%)
Apr 16, 2002 9.896 10.37 9.896 10.33 97,875 +0.46(+4.65%)
Apr 15, 2002 10.29 10.31 9.867 9.867 93,150 -0.35(-3.45%)
Apr 12, 2002 10.12 10.22 9.941 10.22 73,575 +0.10(+1.00%)
Apr 11, 2002 10.37 10.46 10.01 10.12 99,000 -0.22(-2.15%)
Apr 10, 2002 9.896 10.34 9.896 10.34 102,375 +0.44(+4.49%)
Apr 09, 2002 9.970 9.997 9.884 9.896 56,250 -0.03(-0.30%)
Apr 08, 2002 9.650 9.926 9.606 9.926 44,325 +0.31(+3.17%)
Apr 05, 2002 9.630 9.656 9.603 9.621 80,550 -0.01(-0.09%)
Apr 04, 2002 9.526 9.630 9.526 9.630 25,425 +0.06(+0.62%)
Apr 03, 2002 9.659 9.662 9.561 9.570 112,500 -0.07(-0.77%)
Apr 02, 2002 9.733 9.778 9.633 9.644 218,250 -0.06(-0.61%)
Apr 01, 2002 9.526 9.748 9.511 9.704 134,100 +0.22(+2.34%)
Mar 29, 2002 9.630 9.748 9.481 9.481 103,725 +0.00(+0.00%)
Mar 28, 2002 9.630 9.748 9.481 9.481 103,725 -0.12(-1.23%)
Mar 27, 2002 9.526 9.644 9.481 9.600 135,450 +0.07(+0.78%)
Mar 26, 2002 9.556 9.561 9.473 9.526 48,375 +0.03(+0.28%)
Mar 25, 2002 9.570 9.570 9.452 9.499 43,425 -0.04(-0.44%)
Mar 22, 2002 9.550 9.615 9.502 9.541 105,975 +0.02(+0.22%)
Mar 21, 2002 9.517 9.526 9.481 9.520 35,100 +0.02(+0.25%)
Mar 20, 2002 9.541 9.556 9.464 9.496 192,825 +0.04(+0.47%)
Mar 19, 2002 9.748 9.748 9.431 9.452 96,075 -0.30(-3.04%)
Mar 18, 2002 9.867 9.911 9.647 9.748 150,075 -0.13(-1.29%)
Mar 15, 2002 9.526 9.941 9.526 9.876 93,375 +0.17(+1.74%)
Mar 14, 2002 9.363 9.781 9.363 9.707 1,552,500 +0.33(+3.54%)
Mar 13, 2002 9.259 9.375 9.230 9.375 39,150 +0.04(+0.44%)
Mar 12, 2002 9.274 9.375 9.185 9.333 78,300 +0.06(+0.64%)
Mar 11, 2002 9.037 9.274 8.963 9.274 40,050 +0.24(+2.66%)
Mar 08, 2002 8.963 9.037 8.948 9.034 15,075 +0.06(+0.69%)
Mar 07, 2002 8.889 8.972 8.797 8.972 58,725 +0.08(+0.93%)
Mar 06, 2002 8.844 9.037 8.844 8.889 46,575 +0.00(+0.00%)
Mar 05, 2002 9.031 9.111 8.871 8.889 39,150 -0.10(-1.15%)
Mar 04, 2002 8.895 9.031 8.895 8.993 68,400 +0.14(+1.61%)
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.