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 )

172.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 9.007 9.096 8.990 9.096 66,375 +0.07(+0.82%)
Feb 27, 2003 9.004 9.224 9.004 9.022 127,800 +0.05(+0.53%)
Feb 26, 2003 9.007 9.316 8.919 8.975 148,275 -0.06(-0.69%)
Feb 25, 2003 9.007 9.081 8.978 9.037 74,025 +0.06(+0.63%)
Feb 24, 2003 8.993 9.022 8.844 8.981 75,825 +0.01(+0.07%)
Feb 21, 2003 9.022 9.046 8.892 8.975 51,750 -0.06(-0.69%)
Feb 20, 2003 8.978 9.046 8.978 9.037 19,575 +0.04(+0.46%)
Feb 19, 2003 9.007 9.007 8.844 8.996 137,475 -0.01(-0.13%)
Feb 18, 2003 9.046 9.052 8.859 9.007 110,475 -0.04(-0.43%)
Feb 14, 2003 9.007 9.052 8.996 9.046 42,750 +0.01(+0.13%)
Feb 13, 2003 9.031 9.067 8.871 9.034 81,675 +0.03(+0.30%)
Feb 12, 2003 9.348 9.351 8.978 9.007 76,950 -0.33(-3.49%)
Feb 11, 2003 9.511 9.511 9.230 9.333 61,875 -0.19(-1.99%)
Feb 10, 2003 9.333 9.556 9.333 9.523 80,775 +0.16(+1.71%)
Feb 07, 2003 9.511 9.570 9.292 9.363 68,625 -0.17(-1.80%)
Feb 06, 2003 9.467 9.532 9.363 9.535 77,850 +0.08(+0.88%)
Feb 05, 2003 9.484 9.778 9.455 9.452 132,525 -0.03(-0.34%)
Feb 04, 2003 9.141 9.606 9.096 9.484 221,850 +0.33(+3.59%)
Feb 03, 2003 9.455 9.455 9.007 9.156 153,900 -0.30(-3.13%)
Jan 31, 2003 8.889 9.452 8.874 9.452 123,075 +0.56(+6.33%)
Jan 30, 2003 8.978 9.096 8.844 8.889 139,500 +0.00(+0.00%)
Jan 29, 2003 8.895 9.067 8.859 8.889 140,400 +0.00(+0.00%)
Jan 28, 2003 8.889 8.904 8.794 8.889 94,275 +0.01(+0.17%)
Jan 27, 2003 8.859 8.904 8.859 8.874 123,525 +0.00(+0.03%)
Jan 24, 2003 8.904 8.904 8.844 8.871 141,975 -0.05(-0.53%)
Jan 23, 2003 8.978 9.093 8.859 8.919 106,425 -0.03(-0.33%)
Jan 22, 2003 9.194 9.194 8.948 8.948 84,825 -0.25(-2.68%)
Jan 21, 2003 9.185 9.259 9.156 9.194 42,300 +0.04(+0.42%)
Jan 17, 2003 9.585 9.585 9.156 9.156 101,025 -0.45(-4.69%)
Jan 16, 2003 9.689 9.689 9.541 9.606 75,150 -0.06(-0.58%)
Jan 15, 2003 9.526 9.674 9.333 9.662 162,450 +0.15(+1.59%)
Jan 14, 2003 9.644 9.644 9.437 9.511 77,400 -0.15(-1.56%)
Jan 13, 2003 9.556 9.763 9.541 9.662 116,775 +0.03(+0.34%)
Jan 10, 2003 9.606 9.763 9.553 9.630 74,025 +0.02(+0.25%)
Jan 09, 2003 9.393 9.630 9.393 9.606 61,650 +0.21(+2.27%)
Jan 08, 2003 9.241 9.437 9.156 9.393 87,750 +0.17(+1.86%)
Jan 07, 2003 9.490 9.517 9.215 9.221 98,325 -0.31(-3.23%)
Jan 06, 2003 9.481 9.662 9.476 9.529 171,000 +0.09(+0.94%)
Jan 03, 2003 9.333 9.627 9.333 9.440 132,075 +0.09(+0.98%)
Jan 02, 2003 9.244 9.363 9.230 9.348 170,100 +0.15(+1.64%)
Dec 31, 2002 9.067 9.327 9.067 9.197 182,475 +0.10(+1.07%)
Dec 30, 2002 8.978 9.126 8.927 9.099 123,525 +0.11(+1.19%)
Dec 27, 2002 8.874 9.037 8.874 8.993 69,525 +0.09(+1.07%)
Dec 26, 2002 8.744 8.904 8.744 8.898 139,275 +0.18(+2.11%)
Dec 24, 2002 8.907 8.910 8.673 8.714 60,525 -0.20(-2.23%)
Dec 23, 2002 9.067 9.096 8.770 8.913 95,400 -0.14(-1.51%)
Dec 20, 2002 9.132 9.170 8.889 9.049 92,925 -0.08(-0.91%)
Dec 19, 2002 9.108 9.298 9.067 9.132 93,600 +0.02(+0.26%)
Dec 18, 2002 8.889 9.111 8.830 9.108 136,575 +0.20(+2.30%)
Dec 17, 2002 8.889 9.007 8.815 8.904 164,025 +0.01(+0.17%)
Dec 16, 2002 8.533 8.785 8.444 8.889 93,375 +0.36(+4.17%)
Dec 13, 2002 9.259 9.262 8.533 8.533 123,075 -0.79(-8.46%)
Dec 12, 2002 9.215 9.467 9.200 9.321 140,175 +0.10(+1.12%)
Dec 11, 2002 9.120 9.244 9.070 9.218 152,550 +0.10(+1.07%)
Dec 10, 2002 8.948 9.120 8.933 9.120 86,400 +0.14(+1.58%)
Dec 09, 2002 8.948 9.111 8.815 8.978 96,075 +0.00(+0.03%)
Dec 06, 2002 8.874 9.067 8.874 8.975 48,600 +0.09(+0.97%)
Dec 05, 2002 9.007 9.096 8.785 8.889 139,050 -0.12(-1.32%)
Dec 04, 2002 8.993 9.185 8.945 9.007 130,050 -0.00(-0.03%)
Dec 03, 2002 8.836 9.153 8.750 9.010 101,925 +0.15(+1.64%)
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.