Moog Inc Cl A (NY: MOG-A )

199.22 +3.43 (+1.75%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.37 43.17 42.27 43.03 91,417 +0.56(+1.32%)
Apr 29, 2013 42.19 42.59 41.92 42.47 75,023 +0.35(+0.84%)
Apr 26, 2013 39.92 42.92 42.03 42.12 91,639 -0.80(-1.87%)
Apr 25, 2013 42.56 42.97 42.56 42.92 72,905 +0.61(+1.43%)
Apr 24, 2013 41.89 42.61 41.89 42.31 177,051 +0.32(+0.75%)
Apr 23, 2013 41.73 42.30 41.53 42.00 109,649 +0.74(+1.78%)
Apr 22, 2013 40.83 41.39 40.32 41.26 76,085 +0.08(+0.20%)
Apr 19, 2013 40.84 41.49 40.60 41.18 82,694 +0.27(+0.66%)
Apr 18, 2013 41.84 41.84 40.40 40.91 84,238 -0.76(-1.83%)
Apr 17, 2013 42.69 42.95 41.25 41.67 115,681 -1.32(-3.08%)
Apr 16, 2013 42.50 43.10 42.00 42.99 111,467 +0.92(+2.19%)
Apr 15, 2013 43.13 43.30 41.90 42.07 190,750 -1.42(-3.28%)
Apr 12, 2013 43.55 43.87 43.12 43.50 80,141 -0.15(-0.34%)
Apr 11, 2013 43.51 44.00 43.37 43.65 80,789 +0.21(+0.49%)
Apr 10, 2013 42.09 43.55 41.87 43.43 131,598 +1.47(+3.51%)
Apr 09, 2013 41.89 42.07 41.63 41.96 116,616 +0.20(+0.47%)
Apr 08, 2013 40.99 41.77 40.65 41.76 94,229 +0.84(+2.05%)
Apr 05, 2013 40.15 41.03 40.15 40.93 69,590 -0.04(-0.09%)
Apr 04, 2013 40.87 41.14 40.68 40.96 95,698 +0.18(+0.43%)
Apr 03, 2013 41.59 41.73 40.76 40.79 90,401 -0.65(-1.57%)
Apr 02, 2013 41.95 42.04 41.31 41.44 49,125 -0.47(-1.11%)
Apr 01, 2013 42.55 42.58 41.44 41.90 97,091 -0.77(-1.81%)
Mar 28, 2013 42.95 42.95 42.64 42.68 54,449 -0.07(-0.17%)
Mar 27, 2013 42.42 42.82 42.13 42.75 56,538 +0.01(+0.02%)
Mar 26, 2013 42.75 42.82 42.47 42.74 54,744 +0.34(+0.81%)
Mar 25, 2013 42.80 42.95 42.22 42.40 45,955 -0.18(-0.42%)
Mar 22, 2013 42.85 42.85 42.50 42.57 57,317 -0.07(-0.17%)
Mar 21, 2013 42.84 43.22 42.31 42.65 78,053 -0.55(-1.27%)
Mar 20, 2013 42.93 43.28 42.79 43.20 72,926 +0.31(+0.72%)
Mar 19, 2013 43.13 43.22 42.46 42.89 99,894 -0.02(-0.04%)
Mar 18, 2013 43.19 43.41 42.64 42.91 90,571 -0.43(-0.99%)
Mar 15, 2013 44.14 44.14 43.30 43.34 300,271 -0.78(-1.77%)
Mar 14, 2013 43.60 44.15 43.48 44.12 73,232 +0.51(+1.17%)
Mar 13, 2013 42.71 43.68 42.71 43.61 107,697 +0.79(+1.85%)
Mar 12, 2013 42.55 42.98 42.40 42.82 95,178 +0.07(+0.15%)
Mar 11, 2013 42.76 42.76 42.36 42.75 54,836 -0.16(-0.37%)
Mar 08, 2013 42.71 42.99 42.37 42.91 68,030 +0.62(+1.48%)
Mar 07, 2013 41.99 42.30 41.90 42.29 46,588 +0.21(+0.51%)
Mar 06, 2013 42.20 42.20 41.68 42.07 50,489 +0.13(+0.31%)
Mar 05, 2013 41.87 42.32 41.81 41.94 108,726 +0.42(+1.01%)
Mar 04, 2013 41.88 41.95 40.90 41.52 125,408 -0.43(-1.02%)
Mar 01, 2013 41.45 42.34 41.08 41.95 421,524 +0.08(+0.20%)
Feb 28, 2013 42.26 42.39 41.82 41.87 93,757 -0.27(-0.64%)
Feb 27, 2013 41.82 42.71 41.69 42.14 119,295 +0.31(+0.73%)
Feb 26, 2013 42.16 42.16 41.76 41.83 126,795 -0.19(-0.44%)
Feb 25, 2013 42.74 42.74 41.78 42.02 247,658 -0.65(-1.53%)
Feb 22, 2013 42.28 42.67 42.26 42.67 192,915 +0.48(+1.15%)
Feb 21, 2013 42.33 42.44 41.56 42.18 188,443 -0.23(-0.55%)
Feb 20, 2013 42.63 42.64 42.15 42.42 257,272 -0.05(-0.11%)
Feb 19, 2013 41.80 42.47 41.45 42.46 207,111 +0.66(+1.58%)
Feb 15, 2013 41.49 41.90 41.41 41.80 157,714 +0.22(+0.54%)
Feb 14, 2013 41.43 41.60 41.06 41.58 115,813 -0.07(-0.16%)
Feb 13, 2013 41.64 41.72 41.32 41.64 82,949 +0.14(+0.34%)
Feb 12, 2013 41.18 41.61 40.90 41.50 93,529 +0.26(+0.63%)
Feb 11, 2013 41.45 41.45 40.91 41.24 72,631 -0.30(-0.72%)
Feb 08, 2013 41.20 41.82 41.16 41.54 64,750 +0.33(+0.79%)
Feb 07, 2013 41.22 41.31 40.76 41.22 194,476 +0.07(+0.18%)
Feb 06, 2013 40.91 41.47 40.81 41.14 104,223 +0.30(+0.73%)
Feb 04, 2013 41.17 41.38 40.57 40.84 180,834 -0.73(-1.75%)
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.