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 (%)
Nov 30, 2015	66.85	66.85	65.92	66.07	186,417	-0.69(-1.03%)
Nov 27, 2015	66.33	67.23	65.96	66.76	44,190	+0.33(+0.50%)
Nov 25, 2015	66.56	66.43	66.43	66.43	103,400	-0.21(-0.32%)
Nov 24, 2015	65.66	66.79	65.37	66.64	73,782	+0.48(+0.73%)
Nov 23, 2015	66.64	67.08	65.49	66.16	87,711	-0.86(-1.28%)
Nov 20, 2015	66.52	67.24	66.21	67.02	127,363	+1.02(+1.55%)
Nov 19, 2015	65.30	66.06	65.06	66.00	126,138	+0.54(+0.82%)
Nov 18, 2015	63.93	65.61	63.91	65.46	120,489	+2.00(+3.15%)
Nov 17, 2015	63.25	64.07	62.39	63.46	111,674	+0.42(+0.67%)
Nov 16, 2015	61.35	63.09	61.35	63.04	109,330	+1.89(+3.09%)
Nov 13, 2015	61.05	62.20	61.02	61.15	112,273	-0.28(-0.46%)
Nov 12, 2015	62.22	62.71	61.31	61.43	192,636	-1.33(-2.12%)
Nov 11, 2015	63.24	63.58	62.63	62.76	86,306	-0.17(-0.27%)
Nov 10, 2015	63.54	64.17	62.64	62.93	122,257	-0.54(-0.85%)
Nov 09, 2015	63.72	63.76	62.48	63.47	208,466	-0.06(-0.09%)
Nov 06, 2015	61.36	63.80	60.73	63.53	232,048	+0.83(+1.32%)
Nov 05, 2015	62.49	63.16	62.11	62.70	50,021	+0.49(+0.79%)
Nov 04, 2015	61.96	62.39	61.54	62.21	77,621	+0.17(+0.27%)
Nov 03, 2015	62.29	62.45	61.01	62.04	134,684	-0.19(-0.31%)

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.