Indicators

Moog Inc Cl A (NY: MOG-A )

178.51 +4.56 (+2.62%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.496	9.837	9.446	9.446	60,300	-0.09(-0.99%)
Aug 29, 2002	9.452	9.896	9.422	9.541	59,400	+0.09(+0.94%)
Aug 28, 2002	9.852	9.864	9.452	9.452	877,500	-0.50(-5.03%)
Aug 27, 2002	10.43	10.49	9.870	9.953	82,125	-0.45(-4.30%)
Aug 26, 2002	10.15	10.40	9.985	10.40	607,500	+0.22(+2.18%)
Aug 23, 2002	10.10	10.37	10.10	10.18	75,375	+0.09(+0.88%)
Aug 22, 2002	10.16	10.49	10.07	10.09	94,275	-0.14(-1.36%)
Aug 21, 2002	9.852	10.33	9.852	10.23	80,550	+0.39(+3.98%)
Aug 20, 2002	9.630	9.923	9.582	9.837	3,960,000	+0.95(+10.67%)
Aug 16, 2002	8.868	8.904	8.699	8.889	92,700	+0.07(+0.74%)
Aug 15, 2002	9.185	9.188	8.770	8.824	66,375	-0.30(-3.31%)
Aug 14, 2002	9.067	9.126	8.800	9.126	56,700	+0.07(+0.72%)
Aug 13, 2002	9.644	9.644	9.061	9.061	55,800	-0.66(-6.77%)
Aug 12, 2002	9.707	9.766	9.529	9.719	20,025	+0.07(+0.74%)
Aug 07, 2002	9.547	9.656	9.348	9.647	34,650	+0.13(+1.37%)
Aug 06, 2002	9.363	9.630	9.319	9.517	118,800	+0.26(+2.78%)
Aug 05, 2002	9.185	9.739	9.185	9.259	101,925	+0.13(+1.46%)
Aug 02, 2002	9.547	9.547	8.919	9.126	99,000	-0.42(-4.41%)

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.