Skip to main content

Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.60 36.93 36.12 36.83 126,400 +0.00(+0.00%)
Nov 29, 2006 36.90 36.93 36.12 36.83 116,300 +0.16(+0.44%)
Nov 28, 2006 36.75 36.76 35.36 36.67 186,400 -0.08(-0.22%)
Nov 27, 2006 38.57 38.60 36.17 36.75 214,300 -2.12(-5.45%)
Nov 24, 2006 38.92 38.94 38.34 38.87 23,600 -0.30(-0.77%)
Nov 22, 2006 38.89 39.25 38.69 39.17 61,400 +0.26(+0.67%)
Nov 21, 2006 39.20 39.20 38.30 38.91 79,200 -0.23(-0.59%)
Nov 20, 2006 39.50 39.54 38.38 39.14 159,800 -0.81(-2.03%)
Nov 17, 2006 39.74 40.00 39.70 39.95 94,700 +0.21(+0.53%)
Nov 16, 2006 40.23 40.31 39.69 39.74 71,200 -0.24(-0.60%)
Nov 15, 2006 39.71 40.50 39.71 39.98 103,200 +0.44(+1.11%)
Nov 14, 2006 38.87 39.56 38.35 39.54 101,400 +0.60(+1.54%)
Nov 13, 2006 38.59 39.12 38.55 38.94 143,000 +0.23(+0.59%)
Nov 10, 2006 38.09 38.79 38.01 38.71 60,100 +0.46(+1.20%)
Nov 09, 2006 39.00 39.00 37.91 38.25 112,000 -0.65(-1.67%)
Nov 08, 2006 37.05 39.22 37.05 38.90 151,600 +1.60(+4.29%)
Nov 07, 2006 37.27 38.66 37.10 37.30 134,100 -0.04(-0.11%)
Nov 06, 2006 36.98 37.64 36.79 37.34 88,100 +0.61(+1.66%)
Nov 03, 2006 36.43 36.79 36.15 36.73 50,300 +0.55(+1.52%)
Nov 02, 2006 36.05 36.65 36.03 36.18 79,800 -0.12(-0.33%)
Nov 01, 2006 37.45 37.63 36.29 36.30 102,500 -1.00(-2.68%)
Oct 31, 2006 37.98 37.98 37.08 37.30 84,500 -0.68(-1.79%)
Oct 30, 2006 36.95 37.98 36.95 37.98 73,700 +0.78(+2.10%)
Oct 27, 2006 38.00 38.60 37.12 37.20 75,500 -1.04(-2.72%)
Oct 26, 2006 37.00 38.24 36.30 38.24 110,700 +1.27(+3.44%)
Oct 25, 2006 37.18 37.74 36.73 36.97 95,000 -0.28(-0.75%)
Oct 24, 2006 36.53 37.27 36.53 37.25 44,400 +0.46(+1.25%)
Oct 23, 2006 36.29 37.10 36.29 36.79 90,700 +0.25(+0.68%)
Oct 20, 2006 37.21 37.21 36.38 36.54 67,600 -0.17(-0.46%)
Oct 19, 2006 36.83 37.10 36.50 36.71 114,100 -0.32(-0.86%)
Oct 18, 2006 38.80 38.86 37.01 37.03 215,800 -1.12(-2.94%)
Oct 17, 2006 37.62 38.21 37.37 38.15 122,100 +0.15(+0.39%)
Oct 16, 2006 37.26 38.09 37.20 38.00 86,700 +0.65(+1.74%)
Oct 13, 2006 37.03 37.35 36.87 37.35 106,100 +0.31(+0.84%)
Oct 12, 2006 35.88 37.18 35.86 37.04 120,100 +1.17(+3.26%)
Oct 11, 2006 35.74 36.14 35.62 35.87 91,800 +0.12(+0.34%)
Oct 10, 2006 35.30 35.87 34.77 35.75 94,500 +0.37(+1.05%)
Oct 09, 2006 35.25 35.41 35.03 35.38 87,000 -0.08(-0.23%)
Oct 06, 2006 35.61 35.73 35.05 35.46 83,000 -0.14(-0.39%)
Oct 05, 2006 35.30 35.60 34.64 35.60 128,900 +0.18(+0.51%)
Oct 04, 2006 34.55 35.55 34.53 35.42 112,000 +0.82(+2.37%)
Oct 03, 2006 34.16 35.09 34.16 34.60 127,500 +0.44(+1.29%)
Oct 02, 2006 34.50 34.50 33.91 34.16 199,500 -0.50(-1.44%)
Sep 29, 2006 35.62 35.93 34.50 34.66 230,600 -0.88(-2.48%)
Sep 28, 2006 36.55 36.61 35.51 35.54 159,600 -0.86(-2.36%)
Sep 27, 2006 35.95 36.42 35.95 36.40 182,600 +0.34(+0.94%)
Sep 26, 2006 35.90 36.31 35.75 36.06 143,800 +0.27(+0.75%)
Sep 25, 2006 35.47 36.06 35.21 35.79 104,700 +0.32(+0.90%)
Sep 22, 2006 35.50 35.51 34.88 35.47 109,800 -0.22(-0.62%)
Sep 21, 2006 36.15 36.20 35.34 35.69 153,200 -0.31(-0.86%)
Sep 20, 2006 36.40 36.40 35.61 36.00 286,200 +0.30(+0.84%)
Sep 19, 2006 35.65 35.76 35.25 35.70 234,400 +0.09(+0.25%)
Sep 18, 2006 35.66 36.08 35.35 35.61 321,600 +0.30(+0.85%)
Sep 15, 2006 34.60 35.37 34.27 35.31 464,600 +1.21(+3.55%)
Sep 14, 2006 33.85 34.35 33.79 34.10 225,300 +0.07(+0.21%)
Sep 13, 2006 33.50 34.23 33.33 34.03 193,200 +0.47(+1.40%)
Sep 12, 2006 32.96 33.85 32.87 33.56 197,200 +0.61(+1.85%)
Sep 11, 2006 32.16 33.05 31.75 32.95 179,700 +0.75(+2.33%)
Sep 08, 2006 32.50 32.66 32.11 32.20 61,300 -0.63(-1.92%)
Sep 06, 2006 32.92 33.00 32.67 32.83 117,200 -0.34(-1.03%)
Sep 05, 2006 32.80 33.17 32.65 33.17 144,500 +0.47(+1.44%)
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.