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 )

152.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 29, 2002 8.859 8.874 8.676 8.679 51,300 -0.15(-1.71%)
Nov 27, 2002 8.356 8.830 8.356 8.830 78,975 +0.47(+5.67%)
Nov 26, 2002 8.237 8.400 8.059 8.356 165,825 +0.13(+1.62%)
Nov 25, 2002 8.370 8.498 8.145 8.222 111,375 -0.08(-1.00%)
Nov 22, 2002 8.551 8.551 8.237 8.305 107,775 -0.32(-3.71%)
Nov 21, 2002 8.356 8.652 8.356 8.625 107,775 +0.25(+2.97%)
Nov 20, 2002 8.030 8.385 8.015 8.376 110,925 +0.36(+4.51%)
Nov 19, 2002 8.015 8.148 8.000 8.015 93,150 +0.00(+0.00%)
Nov 18, 2002 7.884 8.252 7.763 8.015 92,700 +0.16(+2.04%)
Nov 15, 2002 8.139 8.139 7.846 7.855 84,375 -0.28(-3.46%)
Nov 14, 2002 7.852 8.136 7.852 8.136 61,425 +0.25(+3.23%)
Nov 13, 2002 7.828 8.000 7.763 7.881 148,275 +0.02(+0.30%)
Nov 12, 2002 7.852 7.911 7.701 7.858 154,575 +0.21(+2.75%)
Nov 11, 2002 7.704 7.704 7.615 7.647 123,525 -0.09(-1.11%)
Nov 08, 2002 7.855 7.923 7.570 7.733 253,800 -0.12(-1.51%)
Nov 07, 2002 8.059 8.133 7.763 7.852 92,475 -0.28(-3.46%)
Nov 06, 2002 8.237 8.296 8.030 8.133 75,150 -0.08(-0.94%)
Nov 05, 2002 8.074 8.252 8.018 8.210 65,475 +0.14(+1.69%)
Nov 04, 2002 8.000 8.119 7.813 8.074 91,350 +0.12(+1.49%)
Nov 01, 2002 7.873 8.059 7.674 7.956 264,825 +0.08(+1.05%)
Oct 31, 2002 7.825 8.059 7.793 7.873 64,575 +0.05(+0.64%)
Oct 30, 2002 7.793 7.926 7.615 7.822 71,775 +0.00(+0.00%)
Oct 29, 2002 7.689 7.861 7.674 7.822 235,350 +0.21(+2.72%)
Oct 28, 2002 7.867 8.000 7.588 7.615 194,400 -0.28(-3.57%)
Oct 25, 2002 8.089 8.089 7.704 7.896 78,300 -0.20(-2.42%)
Oct 24, 2002 7.793 8.293 7.793 8.092 147,600 +0.18(+2.25%)
Oct 23, 2002 7.748 8.148 7.748 7.914 137,025 +0.17(+2.14%)
Oct 22, 2002 8.024 8.030 7.659 7.748 73,575 -0.25(-3.15%)
Oct 21, 2002 7.704 8.157 7.636 8.000 90,900 +0.26(+3.41%)
Oct 18, 2002 7.535 7.926 7.410 7.736 117,900 +0.18(+2.39%)
Oct 17, 2002 8.089 8.089 7.526 7.556 242,775 -0.53(-6.56%)
Oct 16, 2002 8.415 8.415 7.852 8.086 94,050 -0.39(-4.58%)
Oct 15, 2002 8.145 8.596 8.145 8.474 74,475 +0.33(+4.04%)
Oct 14, 2002 8.385 8.519 8.033 8.145 60,075 -0.27(-3.20%)
Oct 11, 2002 8.178 8.513 8.178 8.415 88,875 +0.30(+3.65%)
Oct 10, 2002 7.852 8.119 7.719 8.119 73,800 +0.27(+3.40%)
Oct 09, 2002 7.881 8.000 7.837 7.852 119,700 -0.19(-2.39%)
Oct 08, 2002 8.178 8.178 7.461 8.044 162,900 -0.12(-1.52%)
Oct 07, 2002 8.148 8.178 8.039 8.169 67,500 -0.01(-0.11%)
Oct 04, 2002 8.219 8.219 8.074 8.178 97,875 +0.00(+0.00%)
Oct 03, 2002 8.370 8.634 8.178 8.178 119,475 -0.23(-2.71%)
Oct 02, 2002 8.856 8.856 8.406 8.406 105,075 -0.48(-5.40%)
Oct 01, 2002 8.400 8.907 8.400 8.886 126,225 +0.51(+6.12%)
Sep 30, 2002 8.593 8.593 8.210 8.373 75,825 -0.30(-3.42%)
Sep 27, 2002 8.622 8.815 8.563 8.670 81,900 +0.08(+0.90%)
Sep 26, 2002 8.148 8.593 8.148 8.593 123,975 +0.44(+5.45%)
Sep 25, 2002 8.406 8.495 7.870 8.148 148,500 -0.26(-3.07%)
Sep 24, 2002 8.430 8.578 8.237 8.406 85,725 -0.08(-0.98%)
Sep 23, 2002 8.468 8.681 8.444 8.489 8,167,500 -0.05(-0.62%)
Sep 20, 2002 8.711 8.711 8.516 8.542 102,150 -0.09(-1.10%)
Sep 19, 2002 8.957 8.978 8.593 8.637 37,125 -0.25(-2.77%)
Sep 18, 2002 9.129 9.129 8.699 8.883 81,900 -0.17(-1.90%)
Sep 17, 2002 9.333 9.333 9.055 9.055 133,650 -0.25(-2.68%)
Sep 16, 2002 9.096 9.496 9.096 9.304 111,375 +0.16(+1.75%)
Sep 13, 2002 9.141 9.191 9.037 9.144 50,625 +0.05(+0.52%)
Sep 12, 2002 9.230 9.428 9.013 9.096 151,875 -0.17(-1.85%)
Sep 11, 2002 9.452 9.511 9.185 9.268 107,100 -0.21(-2.25%)
Sep 10, 2002 9.819 9.959 9.381 9.481 55,350 -0.34(-3.44%)
Sep 09, 2002 10.10 10.10 9.579 9.819 127,800 -0.33(-3.24%)
Sep 06, 2002 9.630 10.19 9.630 10.15 160,200 +0.58(+6.04%)
Sep 05, 2002 9.576 10.21 9.487 9.570 112,275 -0.04(-0.37%)
Sep 04, 2002 9.105 9.647 9.105 9.606 96,975 +0.51(+5.60%)
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.