Indicators

Moog Inc Cl A (NY: MOG-A )

170.29 +0.35 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.