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 28, 2014	73.99	74.39	72.57	72.78	408,844	-1.08(-1.46%)
Nov 26, 2014	74.64	73.86	73.86	73.86	192,900	-0.68(-0.91%)
Nov 25, 2014	75.21	75.42	74.28	74.54	144,700	-0.46(-0.61%)
Nov 24, 2014	74.74	75.18	74.44	75.00	162,194	+0.61(+0.82%)
Nov 21, 2014	75.93	76.00	74.20	74.39	144,866	-0.53(-0.71%)
Nov 20, 2014	73.65	75.28	73.60	74.92	77,406	+0.79(+1.07%)
Nov 19, 2014	74.33	74.72	73.49	74.13	116,552	-0.59(-0.79%)
Nov 18, 2014	74.22	75.14	73.50	74.72	132,091	+0.55(+0.74%)
Nov 17, 2014	74.35	75.03	74.14	74.17	142,166	-0.15(-0.20%)
Nov 14, 2014	74.73	75.01	73.58	74.32	156,034	-0.51(-0.68%)
Nov 13, 2014	75.41	75.77	74.53	74.83	143,338	-0.35(-0.47%)
Nov 12, 2014	73.98	75.35	73.98	75.18	294,929	+0.80(+1.08%)
Nov 11, 2014	74.35	75.83	74.14	74.38	283,033	-0.26(-0.35%)
Nov 10, 2014	74.63	75.24	74.31	74.64	325,583	+0.10(+0.13%)
Nov 07, 2014	75.57	75.57	74.24	74.54	283,592	-0.93(-1.23%)
Nov 06, 2014	75.97	76.10	75.32	75.47	139,613	-0.27(-0.36%)
Nov 05, 2014	76.83	77.86	75.57	75.74	147,353	-0.32(-0.42%)
Nov 04, 2014	75.88	77.17	75.88	76.06	185,591	-0.53(-0.69%)

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.