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 (%)
Jul 31, 2002	10.09	10.09	9.481	9.837	156,600	-0.15(-1.48%)
Jul 30, 2002	9.813	10.16	9.413	9.985	101,025	+0.17(+1.75%)
Jul 29, 2002	9.170	9.911	9.170	9.813	115,425	+0.73(+8.06%)
Jul 26, 2002	8.904	9.081	8.833	9.081	34,200	+0.12(+1.32%)
Jul 25, 2002	9.067	9.262	8.667	8.963	104,850	-0.07(-0.82%)
Jul 24, 2002	8.000	9.037	7.953	9.037	165,150	+0.95(+11.72%)
Jul 23, 2002	9.049	9.280	7.867	8.089	212,400	-1.03(-11.34%)
Jul 22, 2002	9.111	9.271	8.924	9.123	156,375	-0.21(-2.25%)
Jul 19, 2002	9.564	9.659	9.304	9.333	153,900	-0.21(-2.17%)
Jul 17, 2002	9.067	9.600	9.067	9.541	192,375	-0.23(-2.34%)
Jul 12, 2002	10.13	10.19	9.550	9.769	117,450	-0.36(-3.54%)
Jul 11, 2002	10.61	10.67	9.674	10.13	214,425	-0.52(-4.90%)
Jul 10, 2002	10.90	10.94	10.44	10.65	84,375	-0.21(-1.94%)
Jul 09, 2002	11.12	11.12	10.86	10.86	121,275	-0.26(-2.35%)
Jul 08, 2002	10.96	11.12	10.96	11.12	128,475	+0.16(+1.43%)
Jul 05, 2002	10.73	10.96	10.73	10.96	94,950	+0.16(+1.51%)
Jul 04, 2002	11.13	11.34	10.22	10.80	302,850	+0.00(+0.00%)
Jul 03, 2002	11.13	11.34	10.22	10.80	302,850	-0.25(-2.28%)
Jul 02, 2002	11.88	11.91	11.02	11.05	213,525	-0.86(-7.21%)

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.