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 (%)
Feb 28, 2022	81.50	84.49	81.50	83.11	232,568	+1.98(+2.44%)
Feb 25, 2022	79.58	81.26	79.73	81.13	102,335	+2.11(+2.67%)
Feb 24, 2022	75.59	79.41	75.33	79.02	164,695	+2.36(+3.08%)
Feb 23, 2022	78.16	78.60	76.44	76.66	203,665	-0.63(-0.82%)
Feb 22, 2022	78.13	78.42	77.05	77.29	230,456	-0.99(-1.26%)
Feb 18, 2022				78.28	0	-0.18(-0.23%)
Feb 17, 2022	78.45	78.80	77.26	78.46	74,494	-0.73(-0.92%)
Feb 16, 2022	77.42	79.43	77.42	79.19	51,887	+1.69(+2.18%)
Feb 15, 2022	76.85	77.73	76.49	77.50	77,182	+1.14(+1.49%)
Feb 14, 2022	76.46	76.94	75.60	76.36	109,001	+0.40(+0.53%)
Feb 11, 2022	76.27	77.29	75.08	75.96	74,314	+0.07(+0.09%)
Feb 10, 2022	77.29	77.71	75.40	75.89	126,930	-1.03(-1.34%)
Feb 09, 2022	77.95	78.73	76.69	76.92	82,796	-0.63(-0.81%)
Feb 08, 2022	75.65	77.74	75.65	77.55	80,902	+1.84(+2.43%)
Feb 07, 2022	75.48	76.30	75.30	75.71	127,518	+0.09(+0.12%)
Feb 04, 2022	74.92	76.35	74.09	75.62	75,880	+0.05(+0.07%)
Feb 03, 2022	76.54		75.35	75.57	121,971	-1.55(-2.01%)
Feb 02, 2022	77.87	78.14	75.94	77.12	145,362	-1.21(-1.54%)

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.