Skip to main content

Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 86.86 87.98 86.49 87.76 65,990 +0.59(+0.68%)
Dec 29, 2022 86.76 87.87 86.34 87.17 64,525 +1.34(+1.56%)
Dec 28, 2022 87.85 87.99 85.83 85.83 72,191 -1.67(-1.91%)
Dec 27, 2022 87.49 87.88 85.86 87.50 62,640 +0.64(+0.74%)
Dec 23, 2022 86.20 87.65 85.58 86.86 60,242 +0.83(+0.96%)
Dec 22, 2022 88.41 88.66 84.75 86.03 134,191 -3.21(-3.60%)
Dec 21, 2022 88.41 89.43 87.75 89.24 99,955 +1.63(+1.86%)
Dec 20, 2022 86.77 87.93 86.76 87.61 135,520 +1.13(+1.31%)
Dec 19, 2022 83.59 87.30 83.39 86.48 184,320 +3.82(+4.62%)
Dec 16, 2022 82.35 82.82 81.39 82.66 777,507 -0.57(-0.68%)
Dec 15, 2022 83.84 83.88 82.43 83.23 128,321 -1.11(-1.32%)
Dec 14, 2022 85.18 85.75 84.20 84.34 131,479 -0.66(-0.78%)
Dec 13, 2022 86.87 87.20 84.89 85.00 141,998 -0.16(-0.19%)
Dec 12, 2022 83.54 85.16 82.55 85.16 146,262 +0.00(+0.00%)
Dec 09, 2022 86.15 86.83 84.83 85.16 81,784 -1.84(-2.11%)
Dec 08, 2022 87.12 88.06 85.90 87.00 78,765 +0.25(+0.29%)
Dec 07, 2022 87.23 87.89 86.59 86.75 93,488 -0.47(-0.54%)
Dec 06, 2022 87.44 88.18 87.06 87.22 130,374 +0.35(+0.40%)
Dec 05, 2022 86.82 86.94 85.60 86.87 77,983 -1.36(-1.54%)
Dec 02, 2022 86.09 88.29 85.83 88.23 75,633 +1.51(+1.74%)
Dec 01, 2022 87.82 87.82 86.16 86.72 81,129 -0.31(-0.36%)
Nov 30, 2022 85.58 87.12 84.33 87.03 138,732 +2.09(+2.46%)
Nov 29, 2022 86.11 87.32 84.88 84.94 94,023 -1.72(-1.98%)
Nov 28, 2022 88.18 88.18 86.32 86.66 89,923 -2.08(-2.34%)
Nov 25, 2022 88.46 89.71 88.39 88.74 31,645 +0.17(+0.19%)
Nov 23, 2022 89.20 89.26 88.24 88.57 65,122 -0.03(-0.03%)
Nov 22, 2022 88.91 89.82 88.45 88.60 102,421 -0.09(-0.10%)
Nov 21, 2022 88.23 89.14 87.35 88.69 64,078 +0.81(+0.92%)
Nov 18, 2022 88.63 89.34 87.41 87.88 102,393 +0.95(+1.09%)
Nov 17, 2022 85.29 87.47 85.29 86.93 82,333 -0.55(-0.63%)
Nov 16, 2022 87.79 88.41 86.59 87.48 79,831 +0.03(+0.03%)
Nov 15, 2022 87.04 88.20 86.72 87.45 116,426 +0.93(+1.07%)
Nov 14, 2022 86.34 87.58 84.94 86.52 64,134 -0.42(-0.48%)
Nov 11, 2022 88.59 88.92 86.37 86.94 62,805 -2.21(-2.48%)
Nov 10, 2022 87.62 89.34 86.03 89.15 104,871 +3.71(+4.34%)
Nov 09, 2022 85.47 86.41 84.99 85.44 67,518 -0.50(-0.58%)
Nov 08, 2022 87.20 87.20 84.83 85.94 89,468 -1.06(-1.22%)
Nov 07, 2022 82.56 87.27 82.56 87.00 96,450 +5.19(+6.34%)
Nov 04, 2022 78.22 83.61 78.22 81.81 78,734 -0.59(-0.72%)
Nov 03, 2022 81.35 83.43 79.55 82.40 105,334 +0.05(+0.06%)
Nov 02, 2022 85.17 85.17 81.98 82.35 92,758 -2.43(-2.87%)
Nov 01, 2022 84.84 85.19 83.76 84.78 73,883 +0.03(+0.04%)
Oct 31, 2022 83.84 85.20 82.61 84.75 112,557 +0.35(+0.41%)
Oct 28, 2022 83.33 85.05 83.18 84.40 100,544 +1.59(+1.92%)
Oct 27, 2022 82.80 83.95 82.54 82.81 70,207 +1.07(+1.31%)
Oct 26, 2022 83.18 83.47 81.68 81.74 100,588 -0.65(-0.79%)
Oct 25, 2022 81.73 82.82 79.92 82.39 105,515 +0.55(+0.67%)
Oct 24, 2022 81.74 82.44 80.76 81.84 91,319 +0.74(+0.91%)
Oct 21, 2022 80.77 81.67 79.30 81.10 81,200 +1.75(+2.21%)
Oct 20, 2022 79.80 80.84 78.92 79.35 68,027 -0.45(-0.56%)
Oct 19, 2022 78.64 80.22 78.44 79.80 104,386 +0.31(+0.39%)
Oct 18, 2022 78.45 79.96 78.45 79.49 79,557 +2.45(+3.18%)
Oct 17, 2022 75.92 77.16 75.91 77.04 97,495 +2.34(+3.13%)
Oct 14, 2022 76.04 76.04 74.38 74.70 79,178 -1.34(-1.76%)
Oct 13, 2022 72.88 76.45 72.37 76.04 121,137 +1.98(+2.67%)
Oct 12, 2022 75.15 75.33 74.02 74.06 175,608 -1.94(-2.55%)
Oct 11, 2022 75.31 76.86 75.03 76.00 135,169 -0.07(-0.09%)
Oct 10, 2022 76.11 77.51 75.37 76.07 71,631 +0.70(+0.93%)
Oct 07, 2022 74.43 75.47 73.71 75.37 121,098 +0.12(+0.16%)
Oct 06, 2022 74.54 75.39 74.41 75.25 83,072 +0.64(+0.86%)
Oct 05, 2022 73.84 74.98 73.64 74.61 75,088 -0.39(-0.52%)
Oct 04, 2022 73.62 75.19 73.62 75.00 106,503 +2.39(+3.29%)
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.