Indicators

Moog Inc Cl A (NY: MOG-A )

164.11 -1.08 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	72.88	74.88	69.65	73.87	274,500	+1.43(+1.97%)
Jan 28, 2021	72.42	73.25	71.99	72.44	204,195	+0.91(+1.27%)
Jan 27, 2021	71.48	73.67	70.49	71.53	149,930	-2.25(-3.05%)
Jan 26, 2021	77.07	77.61	73.35	73.78	87,601	-2.26(-2.97%)
Jan 25, 2021	76.74	78.58	75.43	76.04	193,139	-1.57(-2.02%)
Jan 22, 2021	75.55	77.76	75.44	77.61	86,100	+0.90(+1.17%)
Jan 21, 2021	78.66	79.71	76.00	76.71	167,084	-2.45(-3.09%)
Jan 20, 2021	80.37	81.14	78.36	79.16	89,261	-0.64(-0.80%)
Jan 19, 2021	80.22	81.00	79.18	79.80	139,883	+0.73(+0.92%)
Jan 15, 2021	80.77	81.97	79.02	79.07	115,800	-3.57(-4.32%)
Jan 14, 2021	82.66	84.43	82.39	82.64	71,875	+0.62(+0.76%)
Jan 13, 2021	83.15	83.15	81.36	82.02	74,570	-1.48(-1.77%)
Jan 12, 2021	81.44	83.92	81.24	83.50	101,618	+2.40(+2.96%)
Jan 11, 2021	82.00	82.45	80.87	81.10	133,518	+0.73(+0.91%)
Jan 08, 2021	81.18	81.60	79.23	80.37	109,000	-1.34(-1.64%)
Jan 07, 2021	82.11	83.11	81.27	81.71	71,660	-0.50(-0.61%)
Jan 06, 2021	82.28	83.29	81.11	82.21	204,159	+3.13(+3.96%)
Jan 05, 2021	77.24	80.50	77.22	79.08	95,285	+2.19(+2.85%)

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.