Indicators

Moog Inc Cl A (NY: MOG-A )

168.47 +11.34 (+7.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.43	86.55	85.84	85.87	32,300	-0.85(-0.98%)
Nov 27, 2019	87.35	87.35	86.63	86.72	81,000	-0.11(-0.13%)
Nov 26, 2019	87.01	88.04	86.01	86.83	152,790	-0.22(-0.25%)
Nov 25, 2019	85.45	87.86	85.08	87.05	186,040	+1.85(+2.17%)
Nov 22, 2019	87.33	87.64	84.93	85.20	112,000	-1.73(-1.99%)
Nov 21, 2019	87.89	87.89	86.63	86.93	138,801	-0.48(-0.55%)
Nov 20, 2019	87.68	89.57	87.40	87.41	197,506	-0.45(-0.51%)
Nov 19, 2019	87.85	88.53	87.81	87.86	121,195	+0.22(+0.25%)
Nov 18, 2019	88.58	88.58	87.48	87.64	91,008	-0.76(-0.86%)
Nov 15, 2019	89.32	90.00	87.94	88.40	165,100	-0.26(-0.29%)
Nov 14, 2019	89.50	89.85	88.58	88.66	141,832	-1.03(-1.15%)
Nov 13, 2019	87.35	91.89	87.35	89.69	215,529	+1.83(+2.08%)
Nov 12, 2019	86.74	88.12	86.50	87.86	91,657	+1.16(+1.34%)
Nov 11, 2019	86.47	87.31	86.20	86.70	112,363	-0.43(-0.49%)
Nov 08, 2019	87.58	88.74	86.70	87.13	110,900	-0.56(-0.64%)
Nov 07, 2019	87.67	88.37	87.41	87.69	80,403	+0.95(+1.10%)
Nov 06, 2019	87.25	87.41	85.76	86.74	117,955	-0.42(-0.48%)
Nov 05, 2019	88.02	88.15	86.37	87.16	157,787	-0.23(-0.26%)
Nov 04, 2019	90.00	90.00	86.89	87.39	112,202	-1.83(-2.05%)

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.