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, 2003	12.95	13.01	12.89	12.89	18,900	-0.04(-0.32%)
Nov 26, 2003	13.08	13.11	12.89	12.93	49,050	-0.07(-0.50%)
Nov 25, 2003	13.03	13.05	12.97	13.00	65,475	-0.03(-0.20%)
Nov 24, 2003	12.70	13.11	12.70	13.02	99,450	+0.36(+2.81%)
Nov 21, 2003	12.65	12.71	12.63	12.67	23,625	+0.07(+0.59%)
Nov 20, 2003	12.73	12.84	12.60	12.59	79,875	-0.14(-1.12%)
Nov 19, 2003	12.64	12.80	12.61	12.73	70,650	+0.10(+0.77%)
Nov 18, 2003	12.78	12.81	12.57	12.64	190,125	-0.15(-1.14%)
Nov 17, 2003	12.77	12.81	12.65	12.78	126,225	-0.09(-0.71%)
Nov 14, 2003	12.99	12.99	12.90	12.87	82,350	-0.10(-0.75%)
Nov 13, 2003	12.99	13.02	12.92	12.97	73,350	-0.05(-0.39%)
Nov 12, 2003	12.78	13.04	12.78	13.02	77,175	+0.28(+2.16%)
Nov 11, 2003	12.82	12.86	12.69	12.75	86,850	-0.07(-0.53%)
Nov 10, 2003	12.73	12.90	12.73	12.81	126,000	+0.06(+0.46%)
Nov 07, 2003	12.79	12.83	12.79	12.76	45,675	-0.07(-0.58%)
Nov 06, 2003	12.76	12.86	12.73	12.83	52,875	+0.04(+0.30%)
Nov 05, 2003	12.68	12.84	12.68	12.79	61,200	+0.00(+0.00%)
Nov 04, 2003	12.68	12.83	12.68	12.79	69,525	+0.17(+1.36%)

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.