Moog Inc Cl A (NY: MOG-A )

159.65 +1.14 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.62 51.79 50.57 50.80 102,251 -1.00(-1.93%)
Aug 29, 2013 51.58 52.00 51.51 51.80 86,609 +0.06(+0.12%)
Aug 28, 2013 50.40 52.05 50.40 51.74 96,398 +1.19(+2.35%)
Aug 27, 2013 51.75 51.98 50.38 50.55 118,823 -1.87(-3.57%)
Aug 26, 2013 53.08 53.20 52.12 52.42 70,823 -0.70(-1.32%)
Aug 23, 2013 53.35 53.55 52.98 53.12 46,618 -0.18(-0.34%)
Aug 22, 2013 53.06 53.90 53.06 53.30 98,697 +0.27(+0.51%)
Aug 21, 2013 53.04 53.61 52.72 53.03 59,299 -0.34(-0.64%)
Aug 20, 2013 52.43 53.86 52.42 53.37 64,552 +0.84(+1.60%)
Aug 19, 2013 52.21 52.91 51.75 52.53 216,878 +0.02(+0.04%)
Aug 16, 2013 52.79 53.28 52.03 52.51 108,082 -0.64(-1.20%)
Aug 15, 2013 54.53 54.72 53.04 53.15 89,257 -2.07(-3.75%)
Aug 14, 2013 56.25 56.25 54.94 55.22 58,386 -0.70(-1.25%)
Aug 13, 2013 55.79 56.29 55.55 55.92 67,565 +0.00(+0.00%)
Aug 12, 2013 55.24 56.29 55.05 55.92 55,863 +0.15(+0.27%)
Aug 09, 2013 56.02 56.15 55.64 55.77 47,955 -0.51(-0.91%)
Aug 08, 2013 56.42 56.99 55.95 56.28 56,817 +0.34(+0.61%)
Aug 07, 2013 56.19 56.41 55.54 55.94 73,298 -0.24(-0.43%)
Aug 06, 2013 56.81 56.87 56.02 56.18 50,725 -0.68(-1.20%)
Aug 05, 2013 56.42 56.97 56.02 56.86 162,968 +0.19(+0.34%)
Aug 02, 2013 56.66 57.19 56.07 56.67 119,977 -0.08(-0.14%)
Aug 01, 2013 56.89 57.44 56.43 56.75 202,683 +0.51(+0.91%)
Jul 31, 2013 56.72 57.10 56.21 56.24 61,142 -0.45(-0.79%)
Jul 30, 2013 57.14 57.68 56.07 56.69 97,628 -0.06(-0.11%)
Jul 29, 2013 56.70 57.05 56.22 56.75 100,051 -0.07(-0.12%)
Jul 26, 2013 56.12 57.13 56.12 56.82 221,299 -0.41(-0.72%)
Jul 25, 2013 56.93 57.48 56.33 57.23 134,261 +0.06(+0.10%)
Jul 24, 2013 57.40 57.40 56.54 57.17 76,852 -0.08(-0.14%)
Jul 23, 2013 57.49 57.60 56.89 57.25 57,978 -0.24(-0.42%)
Jul 22, 2013 57.36 58.02 57.00 57.49 166,472 +0.24(+0.42%)
Jul 19, 2013 57.61 57.63 56.89 57.25 89,345 -0.36(-0.62%)
Jul 18, 2013 57.04 57.80 57.00 57.61 86,134 +0.61(+1.07%)
Jul 17, 2013 57.32 57.39 56.77 57.00 37,230 +0.14(+0.25%)
Jul 16, 2013 56.90 57.28 56.59 56.86 54,376 -0.14(-0.25%)
Jul 15, 2013 56.87 57.52 56.82 57.00 64,133 +0.01(+0.02%)
Jul 12, 2013 57.18 57.74 56.16 56.99 54,648 -0.39(-0.68%)
Jul 11, 2013 57.45 57.50 56.79 57.38 91,314 +0.63(+1.11%)
Jul 10, 2013 57.32 57.69 56.54 56.75 68,203 -0.40(-0.70%)
Jul 09, 2013 56.84 57.95 56.36 57.15 124,428 +0.79(+1.40%)
Jul 08, 2013 55.75 57.49 55.40 56.36 116,673 +0.97(+1.75%)
Jul 05, 2013 54.68 55.40 54.34 55.39 100,144 +1.65(+3.07%)
Jul 03, 2013 52.73 54.09 52.73 53.74 58,401 +0.78(+1.47%)
Jul 02, 2013 53.06 53.78 52.47 52.96 68,103 -0.09(-0.17%)
Jul 01, 2013 52.02 53.94 51.98 53.05 128,309 +1.52(+2.95%)
Jun 28, 2013 51.47 51.80 51.20 51.53 226,864 +0.10(+0.19%)
Jun 27, 2013 50.02 51.68 49.87 51.43 84,607 +1.63(+3.27%)
Jun 26, 2013 50.48 50.74 49.68 49.80 64,424 -0.40(-0.80%)
Jun 25, 2013 50.56 50.96 50.00 50.20 116,699 +0.03(+0.06%)
Jun 24, 2013 50.14 50.54 49.50 50.17 71,017 -0.65(-1.28%)
Jun 21, 2013 49.35 50.87 48.48 50.82 300,035 +1.19(+2.40%)
Jun 20, 2013 49.61 49.99 49.01 49.63 67,884 -0.84(-1.66%)
Jun 19, 2013 51.38 51.38 50.33 50.47 46,501 -1.02(-1.98%)
Jun 18, 2013 50.57 51.71 50.18 51.49 80,220 +0.92(+1.82%)
Jun 17, 2013 51.07 51.47 50.33 50.57 90,281 +0.35(+0.70%)
Jun 14, 2013 51.48 51.48 49.86 50.22 40,264 -1.21(-2.35%)
Jun 13, 2013 50.08 51.63 49.80 51.43 45,417 +1.25(+2.49%)
Jun 12, 2013 51.05 51.05 50.06 50.18 69,332 -0.38(-0.75%)
Jun 11, 2013 50.80 51.17 50.17 50.56 113,847 -0.44(-0.86%)
Jun 10, 2013 51.09 51.24 50.33 51.00 68,672 +0.23(+0.45%)
Jun 07, 2013 51.01 51.09 50.44 50.77 63,988 +0.27(+0.53%)
Jun 06, 2013 49.95 50.58 49.94 50.50 93,770 +0.49(+0.98%)
Jun 05, 2013 50.54 50.85 49.80 50.01 75,466 -0.48(-0.95%)
Jun 04, 2013 52.18 52.49 49.81 50.49 106,388 -1.46(-2.81%)
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.