Indicators

Moog Inc Cl A (NY: MOG-A )

175.66 +3.40 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	68.59	69.23	68.30	68.67	72,115	+0.60(+0.88%)
Nov 27, 2013	67.19	68.31	66.99	68.07	231,725	+1.09(+1.63%)
Nov 26, 2013	65.90	67.63	65.59	66.98	105,189	+1.00(+1.52%)
Nov 25, 2013	65.83	66.89	65.54	65.98	61,399	+0.18(+0.27%)
Nov 22, 2013	65.22	66.19	64.18	65.80	73,779	+0.78(+1.20%)
Nov 21, 2013	62.71	65.21	62.69	65.02	95,946	+2.59(+4.15%)
Nov 20, 2013	62.87	63.01	61.96	62.43	174,623	-0.33(-0.53%)
Nov 19, 2013	62.29	62.82	61.64	62.76	83,037	+0.32(+0.51%)
Nov 18, 2013	61.70	63.01	61.60	62.44	75,507	+1.15(+1.88%)
Nov 15, 2013	61.31	61.81	60.77	61.29	51,143	-0.13(-0.21%)
Nov 14, 2013	61.84	61.84	60.50	61.42	32,659	-0.27(-0.44%)
Nov 13, 2013	60.71	61.71	59.95	61.69	117,129	+0.42(+0.69%)
Nov 12, 2013	61.65	61.65	60.69	61.27	49,458	-0.42(-0.68%)
Nov 11, 2013	62.09	62.38	61.10	61.69	74,165	-0.33(-0.53%)
Nov 08, 2013	60.48	62.57	60.37	62.02	106,307	+1.46(+2.41%)
Nov 07, 2013	62.38	63.40	60.42	60.56	87,048	-1.33(-2.15%)
Nov 06, 2013	61.27	62.13	60.41	61.89	46,060	+1.08(+1.78%)
Nov 05, 2013	59.92	61.62	59.60	60.81	71,390	+0.75(+1.25%)
Nov 04, 2013	59.27	60.51	58.96	60.06	121,676	+0.82(+1.38%)

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.