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 )

168.66 +1.78 (+1.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 7, 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 (%)
Apr 30, 2003 9.274 9.422 9.170 9.422 81,000 +0.13(+1.44%)
Apr 29, 2003 9.304 9.333 9.289 9.289 46,125 -0.04(-0.38%)
Apr 28, 2003 9.052 9.324 9.052 9.324 33,525 +0.27(+3.01%)
Apr 25, 2003 9.179 9.179 8.904 9.052 51,075 -0.10(-1.07%)
Apr 24, 2003 9.253 9.253 9.141 9.150 30,600 -0.10(-1.12%)
Apr 23, 2003 9.244 9.304 9.126 9.253 43,875 +0.04(+0.42%)
Apr 22, 2003 9.159 9.274 9.129 9.215 93,150 +0.07(+0.78%)
Apr 21, 2003 9.200 9.274 9.111 9.144 81,225 -0.09(-0.99%)
Apr 17, 2003 9.111 9.259 9.081 9.236 46,125 +0.17(+1.83%)
Apr 16, 2003 9.096 9.265 8.963 9.070 119,025 +0.03(+0.36%)
Apr 15, 2003 8.919 9.067 8.850 9.037 45,450 +0.15(+1.70%)
Apr 14, 2003 8.847 8.948 8.830 8.886 66,600 +0.04(+0.47%)
Apr 11, 2003 8.978 9.007 8.824 8.844 77,400 -0.10(-1.16%)
Apr 10, 2003 8.948 9.022 8.936 8.948 56,700 +0.01(+0.17%)
Apr 09, 2003 8.859 9.037 8.859 8.933 50,625 +0.05(+0.53%)
Apr 08, 2003 8.919 8.948 8.830 8.886 60,525 -0.05(-0.53%)
Apr 07, 2003 8.904 9.031 8.889 8.933 49,050 +0.07(+0.80%)
Apr 04, 2003 9.067 9.081 8.756 8.862 220,500 -0.17(-1.93%)
Apr 03, 2003 9.244 9.304 9.037 9.037 58,725 -0.19(-2.09%)
Apr 02, 2003 9.244 9.259 9.141 9.230 38,475 -0.03(-0.32%)
Apr 01, 2003 9.096 9.289 9.096 9.259 73,125 +0.19(+2.12%)
Mar 31, 2003 9.215 9.289 9.043 9.067 60,300 -0.15(-1.61%)
Mar 28, 2003 9.244 9.274 9.176 9.215 31,725 +0.00(+0.00%)
Mar 27, 2003 9.043 9.236 9.043 9.215 29,700 +0.17(+1.90%)
Mar 26, 2003 9.333 9.348 9.043 9.043 36,225 -0.28(-3.05%)
Mar 25, 2003 9.224 9.327 9.200 9.327 21,150 +0.10(+1.12%)
Mar 24, 2003 9.319 9.321 9.126 9.224 52,875 -0.09(-1.02%)
Mar 21, 2003 9.319 9.333 8.948 9.319 101,925 -0.02(-0.25%)
Mar 20, 2003 9.357 9.363 9.185 9.342 66,375 -0.05(-0.54%)
Mar 19, 2003 9.481 9.487 9.239 9.393 57,150 -0.12(-1.25%)
Mar 18, 2003 9.481 9.630 9.452 9.511 59,400 +0.04(+0.38%)
Mar 17, 2003 9.081 9.476 9.081 9.476 62,775 +0.37(+4.10%)
Mar 14, 2003 9.126 9.141 9.007 9.102 90,000 +0.01(+0.06%)
Mar 13, 2003 9.096 9.167 9.079 9.096 59,850 +0.00(+0.00%)
Mar 12, 2003 9.200 9.203 8.889 9.096 91,350 -0.12(-1.29%)
Mar 11, 2003 9.274 9.452 9.185 9.215 67,500 -0.06(-0.64%)
Mar 10, 2003 9.230 9.541 9.126 9.274 59,400 +0.09(+0.97%)
Mar 07, 2003 9.230 9.556 9.087 9.185 82,575 -0.06(-0.64%)
Mar 06, 2003 9.141 9.289 8.880 9.244 126,675 +0.06(+0.68%)
Mar 05, 2003 9.511 9.511 9.156 9.182 75,600 -0.33(-3.43%)
Mar 04, 2003 9.407 9.896 9.384 9.508 164,025 +0.10(+1.10%)
Mar 03, 2003 9.132 9.413 9.132 9.404 155,700 +0.31(+3.39%)
Feb 28, 2003 9.007 9.096 8.990 9.096 66,375 +0.07(+0.82%)
Feb 27, 2003 9.004 9.224 9.004 9.022 127,800 +0.05(+0.53%)
Feb 26, 2003 9.007 9.316 8.919 8.975 148,275 -0.06(-0.69%)
Feb 25, 2003 9.007 9.081 8.978 9.037 74,025 +0.06(+0.63%)
Feb 24, 2003 8.993 9.022 8.844 8.981 75,825 +0.01(+0.07%)
Feb 21, 2003 9.022 9.046 8.892 8.975 51,750 -0.06(-0.69%)
Feb 20, 2003 8.978 9.046 8.978 9.037 19,575 +0.04(+0.46%)
Feb 19, 2003 9.007 9.007 8.844 8.996 137,475 -0.01(-0.13%)
Feb 18, 2003 9.046 9.052 8.859 9.007 110,475 -0.04(-0.43%)
Feb 14, 2003 9.007 9.052 8.996 9.046 42,750 +0.01(+0.13%)
Feb 13, 2003 9.031 9.067 8.871 9.034 81,675 +0.03(+0.30%)
Feb 12, 2003 9.348 9.351 8.978 9.007 76,950 -0.33(-3.49%)
Feb 11, 2003 9.511 9.511 9.230 9.333 61,875 -0.19(-1.99%)
Feb 10, 2003 9.333 9.556 9.333 9.523 80,775 +0.16(+1.71%)
Feb 07, 2003 9.511 9.570 9.292 9.363 68,625 -0.17(-1.80%)
Feb 06, 2003 9.467 9.532 9.363 9.535 77,850 +0.08(+0.88%)
Feb 05, 2003 9.484 9.778 9.455 9.452 132,525 -0.03(-0.34%)
Feb 04, 2003 9.141 9.606 9.096 9.484 221,850 +0.33(+3.59%)
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.