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 (%)
Dec 30, 2005	28.99	28.99	28.38	28.38	71,700	-0.62(-2.14%)
Dec 29, 2005	29.10	29.23	28.95	29.00	48,500	+0.10(+0.35%)
Dec 28, 2005	29.10	29.14	28.70	28.90	69,900	-0.85(-2.86%)
Dec 23, 2005	29.80	30.02	29.67	29.75	38,100	+0.01(+0.03%)
Dec 22, 2005	29.95	30.06	29.68	29.74	52,700	-0.11(-0.37%)
Dec 21, 2005	29.95	30.29	29.65	29.85	58,000	+0.10(+0.34%)
Dec 20, 2005	29.90	30.03	29.60	29.75	110,100	+0.15(+0.51%)
Dec 19, 2005	30.10	30.15	29.56	29.60	116,300	-0.70(-2.31%)
Dec 16, 2005	30.98	31.10	30.17	30.30	309,900	-0.60(-1.94%)
Dec 15, 2005	29.76	30.98	29.76	30.90	96,800	+0.18(+0.59%)
Dec 14, 2005	30.15	30.84	30.00	30.72	45,000	+0.35(+1.15%)
Dec 13, 2005	30.72	30.72	30.15	30.37	47,300	-0.28(-0.91%)
Dec 12, 2005	30.86	31.00	30.52	30.65	48,100	-0.20(-0.65%)
Dec 09, 2005	31.34	31.34	30.66	30.85	58,800	-0.24(-0.77%)
Dec 08, 2005	31.03	31.57	30.89	31.09	154,900	+0.06(+0.19%)
Dec 07, 2005	31.45	31.45	30.85	31.03	41,000	-0.47(-1.49%)
Dec 06, 2005	31.12	32.24	31.12	31.50	115,000	+0.63(+2.04%)
Dec 05, 2005	30.80	31.05	30.24	30.87	112,200	-0.08(-0.26%)
Dec 02, 2005	30.56	31.40	30.35	30.95	135,100	+0.64(+2.11%)

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.