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 )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 10.24 10.34 10.24 10.30 128,475 +0.09(+0.93%)
Jun 27, 2003 10.31 10.36 10.16 10.20 48,375 -0.10(-1.01%)
Jun 26, 2003 10.42 10.49 10.30 10.31 77,400 -0.09(-0.83%)
Jun 25, 2003 10.33 10.49 10.31 10.39 71,775 +0.03(+0.29%)
Jun 24, 2003 10.19 10.36 10.19 10.36 77,175 +0.16(+1.57%)
Jun 23, 2003 10.37 10.43 10.20 10.20 62,100 -0.15(-1.43%)
Jun 20, 2003 10.27 10.37 10.27 10.35 53,550 +0.11(+1.10%)
Jun 19, 2003 10.37 10.52 10.10 10.24 77,400 -0.15(-1.43%)
Jun 18, 2003 10.49 10.54 10.34 10.39 34,425 -0.12(-1.13%)
Jun 17, 2003 10.47 10.65 10.47 10.50 41,400 +0.01(+0.14%)
Jun 16, 2003 10.27 10.49 10.27 10.49 59,400 +0.24(+2.34%)
Jun 13, 2003 10.34 10.41 10.25 10.25 37,350 -0.11(-1.03%)
Jun 12, 2003 10.41 10.41 10.28 10.36 42,525 -0.04(-0.43%)
Jun 11, 2003 10.34 10.44 10.25 10.40 54,675 +0.05(+0.46%)
Jun 10, 2003 10.29 10.37 10.29 10.35 54,900 +0.07(+0.66%)
Jun 09, 2003 10.49 10.55 10.21 10.28 59,400 -0.22(-2.09%)
Jun 06, 2003 10.30 10.50 10.30 10.50 94,050 +0.24(+2.34%)
Jun 05, 2003 10.29 10.37 10.19 10.26 103,500 +0.01(+0.06%)
Jun 04, 2003 9.926 10.26 9.896 10.26 99,450 +0.32(+3.19%)
Jun 03, 2003 9.748 9.956 9.748 9.941 90,675 +0.16(+1.67%)
Jun 02, 2003 9.926 9.956 9.778 9.778 87,075 -0.15(-1.49%)
May 30, 2003 9.733 9.932 9.733 9.926 67,725 +0.21(+2.20%)
May 29, 2003 9.600 9.739 9.600 9.713 65,250 +0.16(+1.64%)
May 28, 2003 9.467 9.597 9.467 9.556 114,300 +0.12(+1.26%)
May 27, 2003 9.277 9.437 9.265 9.437 136,125 +0.19(+2.05%)
May 23, 2003 9.333 9.360 9.170 9.247 37,125 -0.15(-1.64%)
May 22, 2003 9.319 9.422 9.304 9.401 114,075 +0.07(+0.73%)
May 21, 2003 9.274 9.393 9.230 9.333 19,350 +0.01(+0.16%)
May 20, 2003 9.274 9.393 9.230 9.319 36,900 -0.03(-0.32%)
May 19, 2003 9.437 9.496 9.348 9.348 74,250 -0.14(-1.50%)
May 16, 2003 9.668 9.748 9.422 9.490 132,525 -0.25(-2.59%)
May 15, 2003 9.819 9.852 9.630 9.742 88,200 -0.08(-0.78%)
May 14, 2003 9.837 9.876 9.810 9.819 41,625 -0.02(-0.18%)
May 13, 2003 9.852 9.852 9.787 9.837 55,800 -0.01(-0.15%)
May 12, 2003 9.837 9.896 9.822 9.852 29,925 +0.01(+0.15%)
May 09, 2003 9.822 9.867 9.793 9.837 61,200 -0.02(-0.18%)
May 08, 2003 9.881 9.881 9.793 9.855 44,325 -0.04(-0.45%)
May 07, 2003 9.881 9.944 9.867 9.899 42,750 +0.02(+0.18%)
May 06, 2003 9.881 9.985 9.837 9.881 76,275 -0.01(-0.15%)
May 05, 2003 9.956 9.956 9.840 9.896 38,025 +0.04(+0.45%)
May 02, 2003 9.736 9.985 9.730 9.852 92,925 +0.15(+1.50%)
May 01, 2003 9.393 9.748 9.319 9.707 119,925 +0.28(+3.02%)
Apr 30, 2003 9.274 9.422 9.170 9.422 81,000 +0.13(+1.44%)
Apr 29, 2003 9.304 9.333 9.289 9.289 46,125 -0.04(-0.38%)
Apr 28, 2003 9.052 9.324 9.052 9.324 33,525 +0.27(+3.01%)
Apr 25, 2003 9.179 9.179 8.904 9.052 51,075 -0.10(-1.07%)
Apr 24, 2003 9.253 9.253 9.141 9.150 30,600 -0.10(-1.12%)
Apr 23, 2003 9.244 9.304 9.126 9.253 43,875 +0.04(+0.42%)
Apr 22, 2003 9.159 9.274 9.129 9.215 93,150 +0.07(+0.78%)
Apr 21, 2003 9.200 9.274 9.111 9.144 81,225 -0.09(-0.99%)
Apr 17, 2003 9.111 9.259 9.081 9.236 46,125 +0.17(+1.83%)
Apr 16, 2003 9.096 9.265 8.963 9.070 119,025 +0.03(+0.36%)
Apr 15, 2003 8.919 9.067 8.850 9.037 45,450 +0.15(+1.70%)
Apr 14, 2003 8.847 8.948 8.830 8.886 66,600 +0.04(+0.47%)
Apr 11, 2003 8.978 9.007 8.824 8.844 77,400 -0.10(-1.16%)
Apr 10, 2003 8.948 9.022 8.936 8.948 56,700 +0.01(+0.17%)
Apr 09, 2003 8.859 9.037 8.859 8.933 50,625 +0.05(+0.53%)
Apr 08, 2003 8.919 8.948 8.830 8.886 60,525 -0.05(-0.53%)
Apr 07, 2003 8.904 9.031 8.889 8.933 49,050 +0.07(+0.80%)
Apr 04, 2003 9.067 9.081 8.756 8.862 220,500 -0.17(-1.93%)
Apr 03, 2003 9.244 9.304 9.037 9.037 58,725 -0.19(-2.09%)
Apr 02, 2003 9.244 9.259 9.141 9.230 38,475 -0.03(-0.32%)
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.