Indicators

Moog Inc Cl A (NY: MOG-A )

164.40 -1.76 (-1.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	40.34	40.40	39.91	40.16	232,782	-0.14(-0.35%)
May 23, 2011	39.80	40.38	39.60	40.30	212,835	-0.30(-0.74%)
May 20, 2011	40.45	40.84	40.13	40.60	185,639	-0.05(-0.12%)
May 19, 2011	40.75	41.09	40.31	40.65	141,127	+0.30(+0.74%)
May 18, 2011	39.79	40.43	39.63	40.35	408,958	+0.72(+1.82%)
May 17, 2011	39.92	40.12	39.54	39.63	100,497	-0.64(-1.59%)
May 16, 2011	40.64	40.89	40.25	40.27	166,631	-0.60(-1.47%)
May 13, 2011	41.99	42.16	40.73	40.87	87,739	-1.03(-2.46%)
May 12, 2011	41.01	42.22	41.01	41.90	122,334	+0.57(+1.38%)
May 11, 2011	42.21	42.35	41.21	41.33	114,330	-1.13(-2.66%)
May 10, 2011	42.35	42.58	42.16	42.46	77,814	+0.53(+1.26%)
May 09, 2011	41.36	42.09	41.27	41.93	89,277	+0.40(+0.96%)
May 06, 2011	41.70	42.39	41.43	41.53	137,284	+0.48(+1.17%)
May 05, 2011	40.75	42.05	40.64	41.05	152,041	-0.01(-0.02%)
May 04, 2011	42.28	42.28	40.99	41.06	117,837	-1.12(-2.66%)
May 03, 2011	42.79	42.94	41.77	42.18	147,437	-0.76(-1.77%)

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.