Moog Inc Cl A (NY: MOG-A )

199.01 +3.22 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 70.85 71.61 70.27 70.27 142,777 -0.91(-1.28%)
Feb 26, 2015 71.08 71.34 70.58 71.18 102,473 -0.08(-0.12%)
Feb 25, 2015 71.41 71.72 70.69 71.26 113,667 -0.34(-0.48%)
Feb 24, 2015 71.24 71.96 70.91 71.61 85,245 +0.44(+0.61%)
Feb 23, 2015 70.77 71.26 70.58 71.17 93,888 -0.01(-0.01%)
Feb 20, 2015 71.07 71.40 69.92 71.18 144,013 +0.11(+0.16%)
Feb 19, 2015 70.40 71.53 69.76 71.07 112,642 +0.42(+0.59%)
Feb 18, 2015 68.60 70.96 68.39 70.65 238,898 +1.79(+2.60%)
Feb 17, 2015 69.64 69.82 68.57 68.86 71,574 -0.61(-0.88%)
Feb 13, 2015 68.04 69.48 69.48 69.48 124,571 +1.37(+2.01%)
Feb 12, 2015 67.98 69.02 67.75 68.11 93,065 +0.73(+1.08%)
Feb 11, 2015 66.88 67.74 66.62 67.38 67,701 +0.29(+0.43%)
Feb 10, 2015 66.91 67.22 66.11 67.09 106,536 +0.51(+0.77%)
Feb 09, 2015 66.91 67.84 66.46 66.58 119,350 -0.51(-0.76%)
Feb 06, 2015 66.34 67.51 65.22 67.09 354,105 +0.96(+1.45%)
Feb 05, 2015 65.96 66.86 65.33 66.13 165,915 +0.34(+0.52%)
Feb 04, 2015 66.71 67.42 65.56 65.79 148,555 -1.24(-1.85%)
Feb 03, 2015 66.11 67.30 65.78 67.03 171,382 +0.97(+1.47%)
Feb 02, 2015 65.23 66.46 63.39 66.06 190,693 +0.60(+0.91%)
Jan 30, 2015 68.84 69.07 65.09 65.46 311,743 -4.25(-6.09%)
Jan 29, 2015 68.86 69.90 68.02 69.71 159,113 +0.80(+1.16%)
Jan 28, 2015 71.11 71.72 68.44 68.91 138,466 -1.61(-2.28%)
Jan 27, 2015 70.03 71.32 68.85 70.52 99,045 -0.55(-0.77%)
Jan 26, 2015 70.66 71.16 69.72 71.07 114,180 +0.41(+0.58%)
Jan 23, 2015 70.33 70.90 69.51 70.66 123,034 +0.31(+0.44%)
Jan 22, 2015 68.48 70.67 67.66 70.35 138,169 +2.29(+3.37%)
Jan 21, 2015 67.26 68.41 67.02 68.06 141,843 +0.45(+0.66%)
Jan 20, 2015 67.66 68.28 66.63 67.61 142,725 +0.15(+0.22%)
Jan 16, 2015 65.50 67.55 65.50 67.46 128,079 +1.56(+2.37%)
Jan 15, 2015 66.51 66.99 65.46 65.90 117,909 -0.37(-0.56%)
Jan 14, 2015 65.53 66.70 64.72 66.27 95,287 +0.19(+0.28%)
Jan 13, 2015 65.86 67.08 65.03 66.09 127,195 +0.95(+1.46%)
Jan 12, 2015 66.60 66.60 64.89 65.14 132,527 -1.26(-1.89%)
Jan 09, 2015 67.14 67.32 66.26 66.39 77,390 -0.84(-1.25%)
Jan 08, 2015 67.02 67.67 66.11 67.23 148,520 +1.09(+1.65%)
Jan 07, 2015 66.35 67.52 65.59 66.14 140,119 -0.12(-0.18%)
Jan 06, 2015 67.70 67.92 66.07 66.26 202,210 -1.15(-1.71%)
Jan 05, 2015 67.74 68.19 66.81 67.42 149,636 -0.66(-0.97%)
Jan 02, 2015 69.10 69.48 67.10 68.08 88,375 -0.86(-1.24%)
Dec 31, 2014 69.79 68.94 68.94 68.94 123,068 -0.60(-0.86%)
Dec 30, 2014 69.72 70.35 69.35 69.53 92,679 -0.23(-0.33%)
Dec 29, 2014 69.10 70.15 67.63 69.76 196,808 +0.66(+0.96%)
Dec 26, 2014 68.81 69.38 68.36 69.10 150,665 +0.66(+0.97%)
Dec 24, 2014 68.90 68.44 68.44 68.44 265,252 -0.41(-0.60%)
Dec 23, 2014 68.39 69.50 67.99 68.85 144,309 +0.46(+0.67%)
Dec 22, 2014 67.89 68.41 67.10 68.40 161,057 +1.43(+2.14%)
Dec 19, 2014 67.13 67.81 66.73 66.96 827,553 -0.42(-0.62%)
Dec 18, 2014 66.79 67.56 66.18 67.38 259,578 +1.25(+1.89%)
Dec 17, 2014 64.76 66.21 64.05 66.13 349,786 +1.69(+2.63%)
Dec 16, 2014 64.12 65.72 63.74 64.44 321,359 +0.60(+0.93%)
Dec 15, 2014 64.10 64.68 63.42 63.84 384,119 -0.09(-0.15%)
Dec 12, 2014 64.53 65.37 63.88 63.94 250,884 -1.71(-2.61%)
Dec 11, 2014 65.82 66.72 65.21 65.65 249,141 +0.30(+0.46%)
Dec 10, 2014 66.48 66.76 65.35 65.35 236,258 -1.18(-1.78%)
Dec 09, 2014 64.66 66.65 64.54 66.53 304,958 +1.14(+1.74%)
Dec 08, 2014 67.73 68.14 65.17 65.40 377,781 -2.34(-3.45%)
Dec 05, 2014 67.88 68.35 67.47 67.73 342,012 -0.21(-0.32%)
Dec 04, 2014 68.87 69.21 67.67 67.95 198,508 -0.88(-1.27%)
Dec 03, 2014 67.85 69.13 67.08 68.82 191,838 +1.18(+1.75%)
Dec 02, 2014 67.13 68.01 66.61 67.64 230,391 +0.39(+0.58%)
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.