Moog Inc Cl A (NY: MOG-A )

204.21 +5.20 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.36 36.92 35.86 36.07 113,433 -0.96(-2.59%)
Oct 28, 2011 37.60 37.70 36.73 37.02 177,906 -0.58(-1.54%)
Oct 27, 2011 35.93 38.18 35.53 37.60 316,514 +2.89(+8.32%)
Oct 26, 2011 35.34 35.34 34.18 34.72 185,220 +0.19(+0.54%)
Oct 25, 2011 35.61 35.61 34.45 34.53 195,431 -1.27(-3.54%)
Oct 24, 2011 34.61 35.88 34.60 35.80 122,003 +1.21(+3.50%)
Oct 21, 2011 34.32 34.72 33.76 34.59 159,527 +1.07(+3.20%)
Oct 20, 2011 33.34 33.78 32.46 33.51 153,068 +0.22(+0.67%)
Oct 19, 2011 34.40 35.04 33.19 33.29 160,570 -1.28(-3.69%)
Oct 18, 2011 33.61 34.90 33.56 34.57 192,439 +0.98(+2.91%)
Oct 17, 2011 34.20 34.45 33.44 33.59 232,816 -1.03(-2.99%)
Oct 14, 2011 34.39 34.64 33.68 34.62 163,429 +0.60(+1.75%)
Oct 13, 2011 33.62 34.09 33.26 34.03 160,814 +0.07(+0.22%)
Oct 12, 2011 33.32 34.09 33.09 33.95 308,666 +0.89(+2.70%)
Oct 11, 2011 32.74 33.50 32.61 33.06 169,157 +0.11(+0.34%)
Oct 10, 2011 32.17 32.95 31.99 32.95 181,517 +1.52(+4.83%)
Oct 07, 2011 32.42 32.47 31.14 31.43 231,402 -0.88(-2.71%)
Oct 06, 2011 31.31 32.34 31.31 32.30 223,436 +0.82(+2.60%)
Oct 05, 2011 31.07 31.66 30.73 31.48 157,511 +0.61(+1.96%)
Oct 04, 2011 28.63 31.05 28.37 30.88 558,386 +1.85(+6.38%)
Oct 03, 2011 30.30 30.73 28.45 29.03 625,727 -1.35(-4.45%)
Sep 30, 2011 30.40 31.15 30.29 30.38 297,170 -0.62(-2.01%)
Sep 29, 2011 30.76 31.30 30.24 31.00 234,162 +0.87(+2.87%)
Sep 28, 2011 31.23 31.29 30.13 30.13 274,304 -1.01(-3.23%)
Sep 27, 2011 31.35 31.94 30.89 31.14 182,922 +0.56(+1.83%)
Sep 26, 2011 29.30 30.78 29.30 30.58 281,933 +0.94(+3.17%)
Sep 23, 2011 28.90 29.71 28.90 29.64 180,114 +0.67(+2.31%)
Sep 22, 2011 28.36 29.17 28.36 28.97 310,774 -0.41(-1.39%)
Sep 21, 2011 31.33 31.58 29.33 29.38 173,695 -2.09(-6.63%)
Sep 20, 2011 32.55 32.69 31.34 31.47 144,285 -0.85(-2.62%)
Sep 19, 2011 32.15 32.62 31.84 32.31 135,824 -0.52(-1.59%)
Sep 16, 2011 32.88 33.12 32.67 32.83 226,605 +0.20(+0.60%)
Sep 15, 2011 32.67 32.70 31.96 32.64 271,793 +0.41(+1.27%)
Sep 14, 2011 31.56 32.65 31.09 32.23 191,699 +0.71(+2.25%)
Sep 13, 2011 31.21 31.80 30.92 31.52 334,134 +0.57(+1.84%)
Sep 12, 2011 30.93 31.42 30.66 30.95 424,471 -0.54(-1.71%)
Sep 09, 2011 32.55 32.90 31.20 31.49 209,231 -1.52(-4.60%)
Sep 08, 2011 33.17 33.81 32.78 33.01 167,737 -0.66(-1.96%)
Sep 07, 2011 33.52 33.99 33.21 33.67 436,052 +0.70(+2.12%)
Sep 06, 2011 32.70 33.11 32.22 32.97 325,367 -0.89(-2.64%)
Sep 02, 2011 35.35 35.50 33.66 33.87 306,231 -2.51(-6.89%)
Sep 01, 2011 37.28 37.48 36.08 36.37 213,439 -0.76(-2.06%)
Aug 31, 2011 37.48 38.11 36.90 37.14 234,317 -0.14(-0.37%)
Aug 30, 2011 36.70 37.44 36.32 37.28 138,584 +0.44(+1.19%)
Aug 29, 2011 35.60 37.06 35.60 36.84 232,624 +1.79(+5.10%)
Aug 26, 2011 33.95 35.10 33.34 35.05 221,554 +0.75(+2.20%)
Aug 25, 2011 34.89 35.02 34.11 34.30 291,490 -0.30(-0.86%)
Aug 24, 2011 34.62 34.92 33.92 34.59 346,131 +0.01(+0.03%)
Aug 23, 2011 33.86 34.59 33.57 34.59 355,010 +0.99(+2.94%)
Aug 22, 2011 34.49 34.54 33.47 33.60 204,877 +0.03(+0.08%)
Aug 19, 2011 33.08 34.22 33.07 33.57 215,749 -0.11(-0.33%)
Aug 18, 2011 34.91 34.91 33.37 33.68 263,785 -2.34(-6.49%)
Aug 17, 2011 36.24 36.59 35.72 36.02 134,352 -0.01(-0.03%)
Aug 16, 2011 35.79 36.34 35.38 36.03 226,193 -0.19(-0.51%)
Aug 15, 2011 35.53 36.27 35.53 36.21 143,920 +1.03(+2.94%)
Aug 12, 2011 35.22 35.33 34.36 35.18 110,114 +0.42(+1.21%)
Aug 11, 2011 32.90 35.45 32.75 34.76 285,984 +1.84(+5.60%)
Aug 10, 2011 34.99 36.01 32.69 32.92 306,692 -3.32(-9.17%)
Aug 09, 2011 35.98 36.32 33.08 36.24 333,728 +2.49(+7.37%)
Aug 08, 2011 35.98 36.75 33.70 33.76 365,987 -3.35(-9.03%)
Aug 05, 2011 38.64 38.64 36.28 37.11 591,812 -1.01(-2.64%)
Aug 04, 2011 38.91 39.42 37.93 38.11 525,248 -1.29(-3.26%)
Aug 03, 2011 39.44 39.73 38.21 39.40 175,476 -0.04(-0.09%)
Aug 02, 2011 39.05 40.58 39.05 39.44 267,539 +0.14(+0.36%)
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.