Skip to main content

Moog Inc Cl A (NY: MOG-A )

158.52 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.98 36.91 35.93 36.86 459,041 +0.29(+0.79%)
Nov 29, 2010 36.56 36.70 35.85 36.57 69,943 -0.36(-0.97%)
Nov 26, 2010 36.87 37.23 36.41 36.93 36,811 -0.26(-0.70%)
Nov 24, 2010 36.15 37.19 37.19 37.19 106,264 +1.36(+3.80%)
Nov 23, 2010 35.45 35.96 35.09 35.83 95,357 -0.02(-0.06%)
Nov 22, 2010 36.21 36.55 35.41 35.85 178,953 -0.47(-1.29%)
Nov 19, 2010 36.75 36.99 36.26 36.32 198,749 -0.64(-1.73%)
Nov 18, 2010 36.83 37.17 36.56 36.96 150,862 +0.35(+0.96%)
Nov 17, 2010 36.75 36.75 36.48 36.61 178,348 -0.19(-0.52%)
Nov 16, 2010 36.36 36.92 36.35 36.80 221,372 +0.00(+0.00%)
Nov 15, 2010 37.00 37.00 36.67 36.80 111,756 -0.14(-0.38%)
Nov 12, 2010 37.63 37.82 36.87 36.94 109,843 -1.18(-3.10%)
Nov 11, 2010 38.18 38.43 37.85 38.12 56,518 -0.63(-1.63%)
Nov 10, 2010 38.66 38.77 37.97 38.75 87,742 +0.30(+0.78%)
Nov 09, 2010 38.95 38.95 38.23 38.45 129,428 -0.30(-0.77%)
Nov 08, 2010 38.54 38.81 38.42 38.75 56,745 -0.10(-0.26%)
Nov 05, 2010 38.99 39.00 38.51 38.85 85,490 -0.05(-0.13%)
Nov 04, 2010 39.15 39.48 38.67 38.90 197,645 +0.49(+1.28%)
Nov 03, 2010 38.52 38.74 37.97 38.41 70,481 -0.18(-0.47%)
Nov 02, 2010 38.18 38.74 37.78 38.59 213,604 +1.00(+2.66%)
Nov 01, 2010 37.85 38.07 36.76 37.59 214,777 -0.01(-0.03%)
Oct 29, 2010 36.83 37.85 36.81 37.60 76,915 +0.55(+1.48%)
Oct 28, 2010 37.70 37.85 36.74 37.05 71,628 -0.15(-0.40%)
Oct 27, 2010 37.22 37.62 36.61 37.20 86,621 -0.44(-1.17%)
Oct 25, 2010 37.58 37.97 37.48 37.64 117,482 +0.34(+0.91%)
Oct 22, 2010 37.47 37.47 36.84 37.30 75,677 -0.12(-0.32%)
Oct 21, 2010 37.74 38.10 36.59 37.42 94,119 +0.01(+0.03%)
Oct 20, 2010 36.91 37.70 36.69 37.41 55,361 +0.85(+2.32%)
Oct 19, 2010 36.46 36.81 36.32 36.56 176,084 -0.66(-1.77%)
Oct 18, 2010 37.35 37.39 37.03 37.22 163,303 +0.09(+0.24%)
Oct 15, 2010 37.60 37.62 36.95 37.13 181,798 -0.17(-0.46%)
Oct 14, 2010 36.99 37.40 36.65 37.30 119,863 +0.36(+0.97%)
Oct 13, 2010 36.06 37.20 35.89 36.94 171,114 +1.21(+3.39%)
Oct 12, 2010 35.78 35.93 35.10 35.73 65,787 -0.23(-0.64%)
Oct 11, 2010 35.85 36.38 35.60 35.96 83,964 +0.05(+0.14%)
Oct 08, 2010 35.91 36.24 35.47 35.91 146,620 +0.00(+0.00%)
Oct 07, 2010 36.51 36.51 35.90 35.91 898 -0.38(-1.05%)
Oct 06, 2010 36.18 36.77 36.05 36.29 131,785 -0.05(-0.14%)
Oct 05, 2010 34.92 36.50 34.71 36.34 1,574 +1.96(+5.70%)
Oct 04, 2010 35.17 35.46 33.97 34.38 171,576 -1.02(-2.88%)
Oct 01, 2010 35.40 36.00 35.11 35.40 145,918 -0.11(-0.32%)
Sep 30, 2010 35.51 36.82 35.20 35.51 176,890 -0.82(-2.25%)
Sep 29, 2010 35.59 36.62 35.58 36.33 134,902 +0.49(+1.37%)
Sep 28, 2010 35.96 36.03 35.09 35.84 787 -0.05(-0.14%)
Sep 27, 2010 36.85 36.85 35.76 35.89 126,680 -0.85(-2.31%)
Sep 24, 2010 35.37 36.79 35.28 36.74 116,747 +2.03(+5.85%)
Sep 23, 2010 34.21 35.18 34.15 34.71 1,756 +0.09(+0.26%)
Sep 22, 2010 35.96 36.21 34.47 34.62 98,857 -1.45(-4.02%)
Sep 21, 2010 35.71 36.71 35.68 36.07 59,457 +0.42(+1.18%)
Sep 20, 2010 34.82 36.14 34.62 35.65 172,662 +0.86(+2.47%)
Sep 17, 2010 34.79 35.17 34.18 34.79 190,663 -0.25(-0.71%)
Sep 15, 2010 34.74 35.13 34.09 35.04 166,287 +0.04(+0.11%)
Sep 14, 2010 35.60 35.75 34.93 35.00 83,346 -0.62(-1.74%)
Sep 13, 2010 35.10 36.03 35.10 35.62 164,295 +0.93(+2.68%)
Sep 10, 2010 34.58 35.02 34.32 34.69 78,508 +0.36(+1.05%)
Sep 09, 2010 35.24 35.44 33.65 34.33 93,211 -0.24(-0.69%)
Sep 08, 2010 34.04 34.92 34.00 34.57 88,711 +0.59(+1.74%)
Sep 07, 2010 34.31 34.31 33.70 33.98 1,429 -0.40(-1.16%)
Sep 03, 2010 33.69 34.42 33.66 34.38 92,078 +1.01(+3.03%)
Sep 02, 2010 32.77 33.45 32.51 33.37 711 +0.37(+1.12%)
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.