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 (%)
Sep 28, 2018	87.04	87.04	85.19	85.97	166,500	-1.23(-1.41%)
Sep 27, 2018	85.03	87.85	84.68	87.20	176,163	+2.20(+2.59%)
Sep 26, 2018	83.96	85.65	83.70	85.00	134,616	+1.02(+1.21%)
Sep 25, 2018	83.33	84.40	82.48	83.98	67,760	+0.72(+0.86%)
Sep 24, 2018	84.00	84.00	82.14	83.26	80,896	-0.76(-0.90%)
Sep 21, 2018	83.60	84.43	83.35	84.02	325,900	+0.73(+0.88%)
Sep 20, 2018	83.60	84.20	82.72	83.29	55,743	+0.33(+0.40%)
Sep 19, 2018	83.77	85.39	82.78	82.96	125,037	-0.88(-1.05%)
Sep 18, 2018	82.62	84.08	82.26	83.84	64,203	+1.25(+1.51%)
Sep 17, 2018	82.73	82.80	81.04	82.59	98,786	-0.09(-0.11%)
Sep 14, 2018	80.81	83.20	80.39	82.68	98,300	+1.96(+2.43%)
Sep 13, 2018	79.50	80.99	79.25	80.72	80,792	+1.69(+2.14%)
Sep 12, 2018	78.84	79.45	78.50	79.03	69,476	+0.10(+0.13%)
Sep 11, 2018	78.08	79.31	77.78	78.93	51,146	+0.47(+0.60%)
Sep 10, 2018	79.38	79.81	78.21	78.46	48,731	-0.35(-0.44%)
Sep 07, 2018	78.37	78.94	77.55	78.81	57,400	+0.36(+0.46%)
Sep 06, 2018	79.22	79.76	78.20	78.45	86,275	-0.62(-0.78%)
Sep 05, 2018	78.22	79.75	76.63	79.07	124,729	+0.84(+1.07%)

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.