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 (%)
Dec 30, 2011	44.58	44.58	43.92	43.93	152,996	-0.65(-1.46%)
Dec 29, 2011	44.25	44.69	44.16	44.58	87,005	+0.61(+1.39%)
Dec 28, 2011	44.45	44.50	43.82	43.97	194,747	-0.43(-0.97%)
Dec 27, 2011	43.85	44.72	43.73	44.40	81,942	+0.28(+0.63%)
Dec 23, 2011	43.93	44.15	43.78	44.12	83,902	+0.66(+1.52%)
Dec 21, 2011	42.87	43.52	42.29	43.46	110,694	+0.30(+0.70%)
Dec 20, 2011	42.71	43.90	42.50	43.16	177,430	+1.49(+3.58%)
Dec 19, 2011	42.24	42.64	41.39	41.67	118,937	-0.33(-0.79%)
Dec 16, 2011	42.00	42.77	41.60	42.00	558,444	+0.21(+0.50%)
Dec 15, 2011	41.67	42.11	41.38	41.79	85,552	+0.90(+2.20%)
Dec 14, 2011	41.00	41.54	40.79	40.89	141,843	-0.58(-1.40%)
Dec 13, 2011	42.11	42.55	41.36	41.47	146,381	-0.19(-0.46%)
Dec 12, 2011	41.58	41.72	40.90	41.66	111,751	-0.40(-0.95%)
Dec 09, 2011	41.03	42.24	40.75	42.06	198,631	+1.07(+2.61%)
Dec 08, 2011	40.95	41.45	40.52	40.99	262,917	-0.58(-1.40%)
Dec 07, 2011	42.04	42.07	41.07	41.57	231,394	-0.90(-2.12%)
Dec 06, 2011	42.10	42.92	41.77	42.47	168,390	+0.35(+0.83%)
Dec 05, 2011	41.80	42.57	41.49	42.12	166,118	+0.87(+2.11%)
Dec 02, 2011	41.85	42.26	40.81	41.25	105,305	+0.09(+0.22%)

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.