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 (%)
Mar 31, 2010 36.16 36.40 35.39 35.42 191,327 -0.98(-2.69%)
Mar 30, 2010 36.70 36.85 36.03 36.40 211,069 -0.30(-0.82%)
Mar 29, 2010 36.99 37.17 36.61 36.70 95,774 -0.20(-0.54%)
Mar 26, 2010 37.37 37.70 36.82 36.90 136,531 -0.45(-1.20%)
Mar 25, 2010 37.02 38.23 37.02 37.35 251,132 +0.51(+1.38%)
Mar 24, 2010 40.21 40.21 36.77 36.84 215,478 -0.34(-0.91%)
Mar 23, 2010 36.94 37.44 36.79 37.18 155,421 +0.20(+0.54%)
Mar 22, 2010 36.07 37.45 35.83 36.98 204,217 +0.70(+1.93%)
Mar 19, 2010 37.16 37.29 36.20 36.28 249,748 -0.67(-1.81%)
Mar 18, 2010 37.02 37.51 36.79 36.95 91,439 -0.25(-0.67%)
Mar 17, 2010 36.91 37.36 36.79 37.20 80,388 +0.25(+0.68%)
Mar 16, 2010 36.56 36.98 36.31 36.95 82,488 +0.41(+1.12%)
Mar 15, 2010 36.44 36.60 36.33 36.54 66,959 -0.02(-0.05%)
Mar 12, 2010 37.17 37.17 36.20 36.56 136,598 -0.47(-1.27%)
Mar 11, 2010 36.62 37.08 36.22 37.03 73,391 +0.09(+0.24%)
Mar 10, 2010 36.32 37.13 36.32 36.94 117,108 +0.54(+1.48%)
Mar 09, 2010 35.86 36.64 35.86 36.40 70,694 +0.34(+0.94%)
Mar 08, 2010 36.20 36.33 35.90 36.06 95,228 -0.02(-0.06%)
Mar 05, 2010 35.17 36.40 35.10 36.08 197,598 +1.01(+2.88%)
Mar 04, 2010 34.69 35.10 34.51 35.07 335,305 +0.56(+1.62%)
Mar 03, 2010 34.83 34.88 34.31 34.51 88,124 -0.15(-0.43%)
Mar 02, 2010 34.68 34.83 34.29 34.66 194,142 +0.14(+0.41%)
Mar 01, 2010 34.04 34.72 34.04 34.52 158,862 +0.56(+1.65%)
Feb 26, 2010 33.99 34.09 33.63 33.96 134,644 +0.01(+0.03%)
Feb 25, 2010 33.62 34.12 33.50 33.95 146,230 -0.21(-0.61%)
Feb 24, 2010 33.78 34.34 33.71 34.16 155,858 +0.39(+1.15%)
Feb 23, 2010 34.09 34.12 33.60 33.77 165,581 -0.27(-0.79%)
Feb 22, 2010 33.93 34.07 33.46 34.04 174,807 +0.26(+0.77%)
Feb 19, 2010 32.98 34.28 32.78 33.78 194,128 +0.79(+2.39%)
Feb 18, 2010 32.67 32.99 32.50 32.99 128,484 +0.30(+0.92%)
Feb 17, 2010 32.30 32.69 32.17 32.69 96,400 +0.59(+1.84%)
Feb 16, 2010 32.22 32.23 31.68 32.10 204,179 +0.19(+0.60%)
Feb 12, 2010 31.93 31.91 31.91 31.91 198,600 -0.27(-0.84%)
Feb 11, 2010 31.01 32.29 30.87 32.18 189,386 +0.98(+3.14%)
Feb 10, 2010 29.88 31.21 29.79 31.20 177,450 +1.08(+3.59%)
Feb 09, 2010 30.05 30.28 29.62 30.12 96,526 +0.51(+1.72%)
Feb 08, 2010 30.31 30.31 29.34 29.61 123,478 -0.71(-2.34%)
Feb 05, 2010 30.36 30.38 29.41 30.32 135,628 +0.04(+0.13%)
Feb 04, 2010 31.43 31.43 30.25 30.28 153,889 -1.30(-4.12%)
Feb 03, 2010 31.37 31.87 31.22 31.58 119,796 +0.18(+0.57%)
Feb 02, 2010 30.17 31.45 29.86 31.40 427,319 +1.16(+3.84%)
Feb 01, 2010 30.18 30.41 29.76 30.24 81,931 +0.06(+0.20%)
Jan 29, 2010 30.89 31.12 30.17 30.18 197,234 -0.63(-2.04%)
Jan 28, 2010 31.81 31.81 30.33 30.81 174,382 -0.85(-2.68%)
Jan 27, 2010 30.78 31.73 30.76 31.66 98,059 +0.61(+1.96%)
Jan 26, 2010 30.91 31.24 30.79 31.05 264,665 -0.25(-0.80%)
Jan 25, 2010 32.05 32.10 31.22 31.30 185,607 -0.57(-1.79%)
Jan 22, 2010 32.26 32.85 31.55 31.87 124,400 -0.38(-1.18%)
Jan 21, 2010 32.80 32.98 31.78 32.25 145,292 -0.55(-1.68%)
Jan 20, 2010 33.29 33.29 31.95 32.80 119,005 -0.79(-2.35%)
Jan 19, 2010 32.96 33.60 32.72 33.59 128,474 +0.79(+2.41%)
Jan 15, 2010 33.18 32.80 32.80 32.80 215,600 -0.49(-1.47%)
Jan 14, 2010 32.66 33.63 32.66 33.29 163,751 +0.63(+1.93%)
Jan 13, 2010 32.27 32.72 32.26 32.66 76,097 +0.61(+1.90%)
Jan 12, 2010 32.17 32.59 31.59 32.05 83,342 -0.45(-1.38%)
Jan 11, 2010 32.70 32.90 32.23 32.50 94,580 +0.07(+0.22%)
Jan 08, 2010 32.05 32.76 32.00 32.43 136,281 +0.15(+0.46%)
Jan 07, 2010 32.79 32.95 32.11 32.28 135,741 -0.63(-1.91%)
Jan 06, 2010 31.24 32.95 31.23 32.91 318,715 +1.70(+5.45%)
Jan 05, 2010 30.91 31.81 30.83 31.21 231,910 +0.84(+2.77%)
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.