Indicators

Moog Inc Cl A (NY: MOG-A )

163.35 +1.13 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	80.00	80.72	77.35	77.36	121,452	-4.47(-5.46%)
Nov 27, 2020	80.80	82.00	80.11	81.83	36,300	+0.45(+0.55%)
Nov 25, 2020	83.54	83.70	81.13	81.38	122,200	-2.65(-3.15%)
Nov 24, 2020	83.76	85.58	82.59	84.03	138,084	+2.25(+2.75%)
Nov 23, 2020	79.38	82.29	76.77	81.78	160,490	+5.22(+6.82%)
Nov 20, 2020	76.93	77.48	75.80	76.56	83,500	-1.40(-1.80%)
Nov 19, 2020	77.33	78.12	76.02	77.96	75,837	+0.15(+0.19%)
Nov 18, 2020	79.00	80.27	77.75	77.81	83,002	-0.92(-1.17%)
Nov 17, 2020	77.58	78.76	75.84	78.73	128,039	+0.50(+0.64%)
Nov 16, 2020	76.90	78.31	75.52	78.23	92,786	+3.83(+5.15%)
Nov 13, 2020	71.93	74.85	71.23	74.40	66,300	+3.41(+4.80%)
Nov 12, 2020	72.33	73.09	70.08	70.99	105,884	-2.78(-3.77%)
Nov 11, 2020	77.14	77.14	72.82	73.77	68,432	-3.06(-3.98%)
Nov 10, 2020	73.59	77.52	72.74	76.83	154,449	+4.84(+6.72%)
Nov 09, 2020	72.10	79.71	70.11	71.99	211,222	+6.50(+9.93%)
Nov 06, 2020	66.72	66.72	64.31	65.49	84,300	-0.23(-0.35%)
Nov 05, 2020	64.20	67.20	64.15	65.72	101,332	+1.67(+2.61%)
Nov 04, 2020	65.14	66.31	63.15	64.05	75,381	-2.60(-3.90%)
Nov 03, 2020	65.99	67.36	65.26	66.65	134,632	+2.25(+3.49%)

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.