Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY: MOG-A )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 140.28 140.28 138.06 140.01 264,987 +1.00(+0.72%)
Nov 29, 2023 141.47 141.56 138.20 139.01 145,929 -1.79(-1.27%)
Nov 28, 2023 142.97 144.41 140.80 140.80 222,147 -2.43(-1.70%)
Nov 27, 2023 141.66 143.76 140.84 143.23 158,343 +1.95(+1.38%)
Nov 24, 2023 141.21 141.59 139.59 141.28 55,853 +1.10(+0.78%)
Nov 22, 2023 137.03 140.18 137.03 140.18 163,518 +4.31(+3.17%)
Nov 21, 2023 135.18 136.61 134.40 135.87 111,220 +0.68(+0.50%)
Nov 20, 2023 134.56 135.28 133.08 135.19 91,416 +1.59(+1.19%)
Nov 17, 2023 134.45 134.73 132.80 133.60 127,899 +0.27(+0.20%)
Nov 16, 2023 134.22 136.09 132.49 133.33 131,292 -1.63(-1.21%)
Nov 15, 2023 135.44 137.04 134.15 134.96 163,614 -1.00(-0.74%)
Nov 14, 2023 138.89 138.89 135.42 135.96 243,040 +0.57(+0.42%)
Nov 13, 2023 131.01 135.76 131.01 135.39 168,367 +3.77(+2.86%)
Nov 10, 2023 132.48 132.96 130.77 131.62 111,413 +0.62(+0.47%)
Nov 09, 2023 129.03 131.25 127.98 131.00 151,950 +3.48(+2.73%)
Nov 08, 2023 129.08 129.96 126.65 127.52 98,386 -2.34(-1.80%)
Nov 07, 2023 131.33 132.28 129.19 129.86 113,014 -1.99(-1.51%)
Nov 06, 2023 131.36 132.34 128.88 131.85 173,624 -0.79(-0.60%)
Nov 03, 2023 126.47 135.91 124.47 132.64 297,854 +13.87(+11.68%)
Nov 02, 2023 115.81 119.85 115.81 118.77 174,190 +3.33(+2.88%)
Nov 01, 2023 115.47 116.53 113.40 115.44 98,359 -0.61(-0.53%)
Oct 31, 2023 114.15 116.33 113.77 116.05 98,551 +2.69(+2.37%)
Oct 30, 2023 111.46 113.81 110.52 113.36 137,972 +3.44(+3.13%)
Oct 27, 2023 111.03 111.06 109.25 109.92 77,059 -2.06(-1.84%)
Oct 26, 2023 111.95 113.03 111.54 111.98 53,045 +0.73(+0.66%)
Oct 25, 2023 112.24 112.79 111.24 111.25 58,194 -0.35(-0.31%)
Oct 24, 2023 112.19 113.50 111.38 111.60 57,449 -0.02(-0.02%)
Oct 23, 2023 112.81 113.84 111.23 111.62 73,912 -1.19(-1.05%)
Oct 20, 2023 114.64 115.75 112.70 112.81 111,615 -1.36(-1.19%)
Oct 19, 2023 115.52 116.44 114.14 114.17 80,672 -1.81(-1.56%)
Oct 18, 2023 116.71 117.69 115.96 115.98 62,048 -1.83(-1.55%)
Oct 17, 2023 115.54 118.78 114.73 117.81 105,416 +1.95(+1.68%)
Oct 16, 2023 116.20 117.19 115.44 115.86 48,347 +0.92(+0.80%)
Oct 13, 2023 116.07 116.07 114.46 114.94 95,214 -0.76(-0.66%)
Oct 12, 2023 117.42 117.43 114.32 115.70 81,466 -1.89(-1.61%)
Oct 11, 2023 116.00 117.68 116.00 117.59 61,140 +2.39(+2.07%)
Oct 10, 2023 116.86 117.20 114.99 115.20 91,193 -0.20(-0.17%)
Oct 09, 2023 113.05 115.89 112.50 115.40 81,328 +3.16(+2.82%)
Oct 06, 2023 111.75 113.65 111.57 112.24 93,672 +0.19(+0.17%)
Oct 05, 2023 111.46 113.72 111.46 112.05 116,629 +0.78(+0.70%)
Oct 04, 2023 111.02 112.06 109.97 111.27 89,153 -0.01(-0.01%)
Oct 03, 2023 111.73 113.05 110.70 111.28 81,079 -0.79(-0.70%)
Oct 02, 2023 112.49 113.65 111.53 112.07 108,749 -0.89(-0.79%)
Sep 29, 2023 114.57 114.57 112.63 112.96 150,236 -0.85(-0.75%)
Sep 28, 2023 113.29 115.03 112.69 113.81 149,361 +0.34(+0.30%)
Sep 27, 2023 111.73 114.40 111.70 113.47 91,360 +1.94(+1.74%)
Sep 26, 2023 111.99 112.71 109.01 111.53 211,749 -0.36(-0.32%)
Sep 25, 2023 109.87 112.39 111.36 111.89 119,510 +3.52(+3.25%)
Sep 22, 2023 110.43 111.05 108.32 108.37 96,247 -1.80(-1.63%)
Sep 21, 2023 111.27 111.50 109.27 110.17 100,616 -0.75(-0.68%)
Sep 20, 2023 112.98 113.66 110.86 110.92 109,944 -1.68(-1.49%)
Sep 19, 2023 114.52 114.80 112.56 112.60 116,576 -0.88(-0.78%)
Sep 18, 2023 110.57 115.01 110.37 113.48 104,689 +2.17(+1.95%)
Sep 15, 2023 111.97 112.69 109.52 111.31 447,211 -1.09(-0.97%)
Sep 14, 2023 112.32 112.62 110.52 112.40 113,454 +0.68(+0.61%)
Sep 13, 2023 112.42 113.48 111.56 111.72 131,182 -0.71(-0.63%)
Sep 12, 2023 113.51 114.69 111.67 112.43 87,207 -2.23(-1.94%)
Sep 11, 2023 115.54 116.45 114.66 114.66 118,912 +0.04(+0.03%)
Sep 08, 2023 116.08 116.08 113.86 114.62 102,726 -1.06(-0.92%)
Sep 07, 2023 115.00 116.95 113.50 115.68 151,330 +0.34(+0.29%)
Sep 06, 2023 116.69 116.98 114.27 115.34 109,326 -0.53(-0.46%)
Sep 05, 2023 119.00 119.00 115.86 115.87 189,974 -3.61(-3.02%)
Sep 01, 2023 117.20 119.67 116.87 119.48 246,331 +3.32(+2.86%)
Aug 31, 2023 115.00 116.44 115.00 116.16 128,706 +1.20(+1.04%)
Aug 30, 2023 115.48 117.47 114.90 114.96 112,617 -0.44(-0.38%)
Aug 29, 2023 114.34 116.09 114.34 115.40 105,578 +0.42(+0.37%)
Aug 28, 2023 114.28 115.22 113.12 114.98 116,456 +0.98(+0.86%)
Aug 25, 2023 113.62 115.17 113.18 114.00 116,553 +0.63(+0.56%)
Aug 24, 2023 112.90 115.90 112.57 113.37 107,000 -0.71(-0.62%)
Aug 23, 2023 116.17 116.17 114.05 114.08 80,315 -1.66(-1.43%)
Aug 22, 2023 115.52 116.79 115.43 115.74 162,426 +1.03(+0.90%)
Aug 21, 2023 113.40 115.50 113.25 114.71 116,811 +0.54(+0.47%)
Aug 18, 2023 112.42 114.98 112.42 114.17 122,168 +1.47(+1.30%)
Aug 17, 2023 113.46 114.26 112.24 112.70 117,805 +0.23(+0.20%)
Aug 16, 2023 113.93 116.05 112.41 112.47 118,425 -2.04(-1.78%)
Aug 15, 2023 114.50 115.72 113.23 114.51 104,730 -0.60(-0.52%)
Aug 14, 2023 115.24 115.90 113.36 115.11 153,927 -0.03(-0.03%)
Aug 11, 2023 113.32 115.21 112.07 115.14 102,944 +1.91(+1.69%)
Aug 10, 2023 113.49 114.92 111.20 113.23 128,952 -1.02(-0.89%)
Aug 09, 2023 114.19 114.50 111.54 114.25 111,654 -0.25(-0.22%)
Aug 08, 2023 113.25 115.33 112.60 114.50 131,531 +1.25(+1.10%)
Aug 07, 2023 112.10 113.64 110.82 113.25 162,745 +0.38(+0.34%)
Aug 04, 2023 109.73 113.31 108.25 112.87 164,075 +3.12(+2.84%)
Aug 03, 2023 107.99 110.34 107.27 109.75 221,407 +0.83(+0.76%)
Aug 02, 2023 105.15 109.39 103.94 108.92 195,465 +2.63(+2.47%)
Aug 01, 2023 105.38 107.76 104.56 106.29 147,507 +0.85(+0.81%)
Jul 31, 2023 99.41 105.85 99.41 105.44 287,579 +5.64(+5.65%)
Jul 28, 2023 111.76 112.58 99.25 99.80 299,629 -10.98(-9.91%)
Jul 27, 2023 108.99 110.89 108.99 110.78 113,348 +1.59(+1.46%)
Jul 26, 2023 109.71 110.20 108.95 109.19 66,007 -0.46(-0.42%)
Jul 25, 2023 109.13 110.03 108.44 109.65 80,014 +0.04(+0.04%)
Jul 24, 2023 111.12 111.51 109.38 109.61 101,407 -0.80(-0.72%)
Jul 21, 2023 112.02 112.27 110.30 110.41 99,032 -1.06(-0.95%)
Jul 20, 2023 111.10 111.62 110.93 111.47 118,763 +0.99(+0.90%)
Jul 19, 2023 113.46 113.77 110.47 110.48 122,141 -2.77(-2.45%)
Jul 18, 2023 111.65 113.45 111.31 113.25 109,678 +0.89(+0.79%)
Jul 17, 2023 111.15 113.05 109.69 112.36 93,675 +1.82(+1.65%)
Jul 14, 2023 111.14 111.14 109.84 110.54 51,671 -1.06(-0.95%)
Jul 13, 2023 111.60 112.49 111.22 111.60 110,007 -0.67(-0.60%)
Jul 12, 2023 113.28 113.70 111.99 112.27 107,681 +0.56(+0.50%)
Jul 11, 2023 111.79 112.69 110.98 111.71 124,804 -0.08(-0.07%)
Jul 10, 2023 109.54 112.14 108.64 111.79 204,704 +2.32(+2.12%)
Jul 07, 2023 107.13 109.63 107.09 109.47 134,911 +3.27(+3.08%)
Jul 06, 2023 106.81 107.42 106.11 106.20 112,338 -1.53(-1.42%)
Jul 05, 2023 108.71 109.39 107.03 107.73 147,663 -0.79(-0.73%)
Jul 03, 2023 107.54 108.62 106.86 108.52 66,783 +0.09(+0.08%)
Jun 30, 2023 108.51 109.24 107.90 108.43 121,372 +0.50(+0.46%)
Jun 29, 2023 103.87 108.14 103.87 107.93 128,043 +3.38(+3.23%)
Jun 28, 2023 106.20 106.20 104.48 104.55 63,201 -0.97(-0.92%)
Jun 27, 2023 106.33 106.54 104.23 105.52 68,395 +0.63(+0.60%)
Jun 26, 2023 105.62 106.50 103.76 104.89 170,943 -0.74(-0.70%)
Jun 23, 2023 106.93 108.37 104.48 105.63 260,188 -2.65(-2.45%)
Jun 22, 2023 109.32 109.39 108.17 108.28 133,795 -0.74(-0.68%)
Jun 21, 2023 106.73 109.82 106.27 109.02 131,230 +1.50(+1.40%)
Jun 20, 2023 107.73 108.16 106.15 107.52 80,303 +0.38(+0.35%)
Jun 16, 2023 108.78 108.97 106.71 107.14 437,553 -0.73(-0.68%)
Jun 15, 2023 106.66 107.94 105.76 107.87 172,050 +16.76(+18.40%)
May 08, 2023 90.91 91.43 89.74 91.11 104,446 -0.17(-0.19%)
May 05, 2023 91.51 92.04 90.55 91.28 91,377 +0.35(+0.38%)
May 04, 2023 92.92 92.93 89.80 90.93 213,775 -2.83(-3.02%)
May 03, 2023 92.31 94.32 92.11 93.76 197,999 +1.19(+1.29%)
May 02, 2023 91.80 92.75 90.77 92.57 157,876 -0.02(-0.02%)
May 01, 2023 90.10 93.52 89.95 92.59 166,259 +2.48(+2.75%)
Apr 28, 2023 92.39 93.49 87.84 90.11 342,619 -3.07(-3.29%)
Apr 27, 2023 91.70 93.19 91.04 93.18 146,303 +0.91(+0.99%)
Apr 26, 2023 94.38 94.80 91.60 92.27 104,272 -3.17(-3.32%)
Apr 25, 2023 95.48 96.19 94.80 95.44 111,948 -0.80(-0.83%)
Apr 24, 2023 96.66 97.37 95.71 96.24 114,549 -0.98(-1.01%)
Apr 21, 2023 99.85 99.99 96.76 97.22 132,739 -2.32(-2.33%)
Apr 20, 2023 98.62 99.67 98.45 99.54 80,170 +0.49(+0.49%)
Apr 19, 2023 99.19 99.37 98.65 99.05 69,894 -0.15(-0.15%)
Apr 18, 2023 98.88 99.83 98.55 99.20 70,997 +0.27(+0.27%)
Apr 17, 2023 99.39 99.39 98.15 98.93 78,929 +0.08(+0.08%)
Apr 14, 2023 99.78 99.96 98.07 98.85 68,297 -1.19(-1.19%)
Apr 13, 2023 100.28 100.28 99.09 100.04 68,839 +0.40(+0.40%)
Apr 12, 2023 99.73 100.10 99.20 99.64 89,491 +0.64(+0.65%)
Apr 11, 2023 100.16 100.94 98.86 99.00 78,377 -0.42(-0.42%)
Apr 10, 2023 97.54 99.90 97.54 99.42 128,114 +1.30(+1.32%)
Apr 06, 2023 98.46 99.39 97.89 98.12 39,352 -0.27(-0.27%)
Apr 05, 2023 98.44 99.65 97.84 98.39 65,621 -0.72(-0.73%)
Apr 04, 2023 101.41 101.41 98.67 99.11 61,588 -2.17(-2.14%)
Apr 03, 2023 100.39 101.75 99.77 101.28 90,317 +0.53(+0.53%)
Mar 31, 2023 100.51 101.32 99.83 100.75 133,781 +0.71(+0.71%)
Mar 30, 2023 100.22 100.22 98.71 100.04 93,745 +0.41(+0.41%)
Mar 29, 2023 100.25 100.25 99.01 99.63 86,144 +0.26(+0.26%)
Mar 28, 2023 97.89 99.52 97.89 99.37 66,708 +1.36(+1.39%)
Mar 27, 2023 98.58 98.90 97.48 98.01 71,959 +0.65(+0.67%)
Mar 24, 2023 95.50 97.85 95.00 97.36 90,341 +1.43(+1.49%)
Mar 23, 2023 96.37 97.50 95.62 95.93 90,812 -0.30(-0.31%)
Mar 22, 2023 97.79 98.68 96.23 96.23 88,486 -1.37(-1.40%)
Mar 21, 2023 98.52 99.57 97.22 97.60 115,034 +0.52(+0.54%)
Mar 20, 2023 96.18 98.09 96.18 97.08 146,981 +1.92(+2.02%)
Mar 17, 2023 96.56 98.09 93.95 95.16 575,008 -2.18(-2.24%)
Mar 16, 2023 94.08 98.28 92.84 97.34 157,113 +2.12(+2.23%)
Mar 15, 2023 95.46 95.46 91.87 95.22 184,817 -1.91(-1.97%)
Mar 14, 2023 97.01 98.61 96.34 97.13 105,870 +1.91(+2.01%)
Mar 13, 2023 95.36 96.67 94.28 95.22 125,211 -1.67(-1.72%)
Mar 10, 2023 100.08 100.08 95.47 96.89 138,425 -2.93(-2.94%)
Mar 09, 2023 102.69 102.69 99.50 99.82 105,994 -1.88(-1.85%)
Mar 08, 2023 101.85 102.09 100.61 101.70 175,755 -0.30(-0.29%)
Mar 07, 2023 100.35 102.15 100.05 102.00 198,883 +1.75(+1.75%)
Mar 06, 2023 101.63 101.81 99.24 100.25 146,620 -2.07(-2.02%)
Mar 03, 2023 102.51 102.53 101.02 102.32 77,745 +0.35(+0.34%)
Mar 02, 2023 100.38 102.35 99.53 101.97 79,696 +0.77(+0.76%)
Mar 01, 2023 98.53 101.70 98.53 101.20 134,715 +2.58(+2.62%)
Feb 28, 2023 100.89 100.92 98.61 98.62 302,934 -1.98(-1.97%)
Feb 27, 2023 101.67 101.91 100.33 100.60 63,143 -0.49(-0.48%)
Feb 24, 2023 100.18 101.82 99.71 101.09 74,365 -0.10(-0.10%)
Feb 23, 2023 101.35 102.33 100.59 101.19 80,753 +0.19(+0.19%)
Feb 22, 2023 100.96 101.91 100.42 101.00 134,089 -0.04(-0.04%)
Feb 21, 2023 101.00 101.61 99.94 101.04 97,680 -0.75(-0.74%)
Feb 17, 2023 101.40 102.26 100.61 101.79 102,605 +0.78(+0.77%)
Feb 16, 2023 99.88 101.88 98.92 101.01 127,389 -0.50(-0.49%)
Feb 15, 2023 100.35 101.75 100.34 101.51 216,579 +0.25(+0.25%)
Feb 14, 2023 99.89 101.56 99.09 101.26 92,913 +1.17(+1.17%)
Feb 13, 2023 99.42 100.53 99.42 100.09 112,221 +0.26(+0.26%)
Feb 10, 2023 99.10 100.38 98.57 99.83 161,254 +0.23(+0.23%)
Feb 09, 2023 98.96 100.58 98.86 99.60 149,297 +0.38(+0.38%)
Feb 08, 2023 99.00 100.44 98.05 99.22 142,911 +0.04(+0.04%)
Feb 07, 2023 97.63 100.00 96.29 99.18 144,928 +1.28(+1.31%)
Feb 06, 2023 94.09 98.90 93.04 97.90 187,764 +4.45(+4.76%)
Feb 03, 2023 94.04 95.13 93.18 93.45 204,856 -1.28(-1.35%)
Feb 02, 2023 94.70 96.57 94.33 94.73 112,005 -0.60(-0.63%)
Feb 01, 2023 94.87 96.25 94.12 95.33 85,771 +0.01(+0.01%)
Jan 31, 2023 93.15 95.32 92.72 95.32 106,999 +2.17(+2.33%)
Jan 30, 2023 92.37 93.98 92.37 93.15 62,100 +0.01(+0.01%)
Jan 27, 2023 93.51 94.83 92.68 93.14 57,004 -0.54(-0.58%)
Jan 26, 2023 93.34 94.38 92.09 93.68 55,313 +1.16(+1.25%)
Jan 25, 2023 91.25 92.67 91.25 92.52 50,387 +0.52(+0.57%)
Jan 24, 2023 89.91 92.04 89.91 92.00 59,633 +1.40(+1.55%)
Jan 23, 2023 90.23 90.78 89.96 90.60 54,588 +0.40(+0.44%)
Jan 20, 2023 89.75 90.22 88.98 90.20 79,073 +1.20(+1.35%)
Jan 19, 2023 90.15 90.25 88.83 89.00 88,569 -1.11(-1.23%)
Jan 18, 2023 91.31 91.84 89.99 90.11 233,041 -1.39(-1.52%)
Jan 17, 2023 91.87 92.44 91.02 91.50 71,245 -0.26(-0.28%)
Jan 13, 2023 90.67 92.05 90.67 91.76 57,710 -0.35(-0.38%)
Jan 12, 2023 90.00 92.11 89.59 92.11 109,636 +2.23(+2.48%)
Jan 11, 2023 89.84 90.17 89.25 89.88 90,379 +0.97(+1.09%)
Jan 10, 2023 87.80 89.17 87.00 88.91 83,608 +0.90(+1.02%)
Jan 09, 2023 90.00 90.25 87.79 88.01 117,244 -1.71(-1.91%)
Jan 06, 2023 89.33 90.12 88.24 89.72 179,412 +1.54(+1.75%)
Jan 05, 2023 88.91 89.11 87.60 88.18 134,179 -0.69(-0.78%)
Jan 04, 2023 90.26 91.05 88.41 88.87 248,561 -0.53(-0.59%)
Jan 03, 2023 87.40 89.97 87.18 89.40 171,948 +1.64(+1.87%)
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%)
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.