Indicators

Moog Inc Cl A (NY: MOG-A )

172.00 -3.53 (-2.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	69.39	71.34	68.29	68.65	116,642	-0.53(-0.77%)
Apr 27, 2017	69.14	69.88	68.55	69.18	152,248	-0.03(-0.04%)
Apr 26, 2017	69.04	69.48	68.19	69.21	155,906	+0.35(+0.51%)
Apr 25, 2017	70.56	71.22	68.75	68.86	161,449	-0.87(-1.25%)
Apr 24, 2017	70.00	70.89	69.06	69.73	123,223	+1.07(+1.56%)
Apr 21, 2017	68.60	69.45	68.28	68.66	72,108	-0.30(-0.44%)
Apr 20, 2017	67.48	69.05	66.93	68.96	76,981	+2.08(+3.11%)
Apr 19, 2017	67.32	67.62	66.45	66.88	55,190	+0.19(+0.28%)
Apr 18, 2017	65.50	66.95	65.14	66.69	60,533	+0.82(+1.24%)
Apr 17, 2017	65.16	65.89	64.82	65.87	60,166	+0.95(+1.46%)
Apr 13, 2017	66.04	66.57	64.86	64.92	52,755	-1.09(-1.65%)
Apr 12, 2017	68.84	69.10	65.62	66.01	65,213	-2.66(-3.87%)
Apr 11, 2017	66.69	68.82	65.47	68.67	68,771	+1.39(+2.07%)
Apr 10, 2017	66.90	68.13	65.99	67.28	60,454	+0.06(+0.09%)
Apr 07, 2017	66.87	67.58	66.29	67.22	97,602	+0.55(+0.82%)
Apr 06, 2017	65.69	66.83	65.23	66.67	63,998	+0.81(+1.23%)
Apr 05, 2017	66.36	67.58	65.71	65.86	107,161	-0.49(-0.74%)
Apr 04, 2017	66.57	67.31	65.82	66.35	67,457	-0.17(-0.26%)

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.