Indicators

Moog Inc Cl A (NY: MOG-A )

164.11 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2020	74.73	77.91	74.41	77.12	253,700	+0.13(+0.17%)
Feb 27, 2020	79.00	81.60	76.95	76.99	214,421	-3.42(-4.25%)
Feb 26, 2020	82.54	82.54	78.93	80.41	213,395	-1.21(-1.48%)
Feb 25, 2020	83.57	83.57	80.84	81.62	231,661	-1.88(-2.25%)
Feb 24, 2020	81.83	84.92	81.31	83.50	175,335	-1.77(-2.08%)
Feb 21, 2020	84.02	85.65	82.53	85.27	249,500	+0.91(+1.08%)
Feb 20, 2020	90.69	91.02	84.31	84.36	327,080	-7.02(-7.68%)
Feb 19, 2020	92.17	92.30	91.19	91.38	113,981	-0.74(-0.80%)
Feb 18, 2020	93.80	93.80	91.85	92.12	101,240	-2.02(-2.15%)
Feb 14, 2020	94.53	94.78	92.93	94.14	111,000	-0.42(-0.44%)
Feb 13, 2020	93.99	94.92	93.95	94.56	80,273	-0.43(-0.45%)
Feb 12, 2020	94.81	95.26	94.33	94.99	78,727	+0.73(+0.77%)
Feb 11, 2020	94.93	95.25	93.82	94.26	160,297	+0.27(+0.29%)
Feb 10, 2020	92.84	94.53	92.83	93.99	109,344	+0.55(+0.59%)
Feb 07, 2020	94.31	94.34	93.27	93.44	74,400	-1.33(-1.40%)
Feb 06, 2020	95.93	95.93	94.23	94.77	83,173	-0.73(-0.76%)
Feb 05, 2020	94.13	95.65	93.38	95.50	131,918	+2.52(+2.71%)
Feb 04, 2020	92.41	93.07	91.62	92.98	98,509	+2.17(+2.39%)

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.