Indicators

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.45	37.45	37.45	37.45	0	+2.79(+8.05%)
Apr 27, 2006	34.98	35.99	34.55	34.66	124,200	-0.52(-1.48%)
Apr 26, 2006	34.77	35.28	34.70	35.18	154,800	+0.41(+1.18%)
Apr 25, 2006	34.89	34.90	34.23	34.77	102,200	-0.12(-0.34%)
Apr 24, 2006	35.05	35.21	34.71	34.89	165,200	-0.26(-0.74%)
Apr 21, 2006	36.00	36.00	34.70	35.15	101,900	+0.06(+0.17%)
Apr 20, 2006	35.00	35.18	34.44	35.09	138,600	+0.00(+0.00%)
Apr 19, 2006	35.00	35.13	34.73	35.09	118,400	+0.50(+1.45%)
Apr 18, 2006	34.52	34.70	34.20	34.59	135,100	+0.08(+0.23%)
Apr 17, 2006	34.58	34.75	34.31	34.51	134,600	+0.00(+0.00%)
Apr 13, 2006	34.13	34.70	33.40	34.51	82,400	+0.38(+1.11%)
Apr 12, 2006	34.05	34.31	33.75	34.13	49,800	+0.23(+0.68%)
Apr 11, 2006	34.50	34.50	33.57	33.90	108,700	-0.76(-2.19%)
Apr 10, 2006	34.40	34.95	34.40	34.66	92,100	+0.16(+0.46%)
Apr 07, 2006	34.75	34.92	34.17	34.50	117,400	-0.18(-0.52%)
Apr 06, 2006	34.75	34.78	34.47	34.68	88,400	-0.07(-0.20%)
Apr 05, 2006	34.75	34.85	34.60	34.75	121,600	-0.25(-0.71%)
Apr 04, 2006	35.09	35.15	34.62	35.00	70,200	-0.05(-0.14%)

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.