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 (%)
Jul 31, 2013 52.82 53.17 52.34 52.37 65,658 -0.42(-0.79%)
Jul 30, 2013 53.21 53.71 52.21 52.79 104,839 -0.06(-0.11%)
Jul 29, 2013 52.80 53.13 52.35 52.85 107,441 -0.07(-0.12%)
Jul 26, 2013 52.26 53.20 52.26 52.91 237,646 -0.38(-0.72%)
Jul 25, 2013 53.01 53.53 52.46 53.29 144,179 +0.06(+0.10%)
Jul 24, 2013 53.45 53.45 52.65 53.24 82,529 -0.07(-0.14%)
Jul 23, 2013 53.54 53.64 52.98 53.31 62,260 -0.22(-0.42%)
Jul 22, 2013 53.41 54.03 53.08 53.54 178,769 +0.22(+0.42%)
Jul 19, 2013 53.65 53.67 52.98 53.31 95,945 -0.34(-0.62%)
Jul 18, 2013 53.12 53.82 53.08 53.65 92,496 +0.57(+1.07%)
Jul 17, 2013 53.38 53.44 52.86 53.08 39,980 +0.13(+0.25%)
Jul 16, 2013 52.99 53.34 52.70 52.95 58,392 -0.13(-0.25%)
Jul 15, 2013 52.96 53.56 52.91 53.08 68,870 +0.01(+0.02%)
Jul 12, 2013 53.25 53.77 52.30 53.07 58,684 -0.36(-0.68%)
Jul 11, 2013 53.50 53.54 52.89 53.43 98,059 +0.59(+1.11%)
Jul 10, 2013 53.38 53.72 52.65 52.85 73,241 -0.37(-0.70%)
Jul 09, 2013 52.93 53.96 52.48 53.22 133,619 +0.74(+1.40%)
Jul 08, 2013 51.91 53.54 51.59 52.48 125,291 +0.90(+1.75%)
Jul 05, 2013 50.92 51.59 50.61 51.58 107,541 +1.54(+3.07%)
Jul 03, 2013 49.10 50.36 49.10 50.04 62,715 +0.73(+1.47%)
Jul 02, 2013 49.41 50.08 48.86 49.32 73,133 -0.08(-0.17%)
Jul 01, 2013 48.44 50.23 48.41 49.40 137,787 +1.42(+2.95%)
Jun 28, 2013 47.93 48.24 47.68 47.99 243,622 +0.09(+0.19%)
Jun 27, 2013 46.58 48.12 46.44 47.89 90,857 +1.52(+3.27%)
Jun 26, 2013 47.01 47.25 46.26 46.37 69,183 -0.37(-0.80%)
Jun 25, 2013 47.08 47.45 46.56 46.75 125,319 +0.03(+0.06%)
Jun 24, 2013 46.69 47.06 46.09 46.72 76,263 -0.61(-1.28%)
Jun 21, 2013 45.96 47.37 45.14 47.32 322,199 +1.11(+2.40%)
Jun 20, 2013 46.20 46.55 45.64 46.22 72,898 -0.78(-1.66%)
Jun 19, 2013 47.85 47.85 46.87 47.00 49,936 -0.95(-1.98%)
Jun 18, 2013 47.09 48.16 46.73 47.95 86,145 +0.86(+1.82%)
Jun 17, 2013 47.56 47.93 46.87 47.09 96,950 +0.33(+0.70%)
Jun 14, 2013 47.94 47.94 46.43 46.77 43,238 -1.13(-2.35%)
Jun 13, 2013 46.63 48.08 46.37 47.89 48,772 +1.16(+2.49%)
Jun 12, 2013 47.54 47.54 46.62 46.73 74,453 -0.35(-0.75%)
Jun 11, 2013 47.31 47.65 46.72 47.08 122,257 -0.41(-0.86%)
Jun 10, 2013 47.58 47.72 46.87 47.49 73,744 +0.21(+0.45%)
Jun 07, 2013 47.50 47.57 46.97 47.28 68,714 +0.25(+0.53%)
Jun 06, 2013 46.51 47.10 46.50 47.03 100,696 +0.46(+0.98%)
Jun 05, 2013 47.06 47.35 46.37 46.57 81,040 -0.45(-0.95%)
Jun 04, 2013 48.59 48.88 46.38 47.02 114,247 -1.36(-2.81%)
Jun 03, 2013 46.99 48.82 46.44 48.38 305,373 +1.75(+3.75%)
May 31, 2013 46.95 47.13 46.57 46.63 92,744 -0.71(-1.50%)
May 30, 2013 47.32 47.46 46.84 47.33 52,043 +0.30(+0.63%)
May 29, 2013 47.68 47.84 46.70 47.04 35,843 -1.09(-2.26%)
May 28, 2013 47.41 48.25 47.07 48.12 94,797 +1.34(+2.87%)
May 24, 2013 46.16 46.80 45.74 46.78 47,046 +0.53(+1.15%)
May 23, 2013 46.76 47.23 45.27 46.25 114,831 -0.83(-1.76%)
May 22, 2013 47.54 48.46 46.81 47.08 57,448 -0.56(-1.17%)
May 21, 2013 47.59 47.72 47.07 47.64 64,132 +0.18(+0.37%)
May 20, 2013 46.76 47.58 46.74 47.46 73,265 +0.44(+0.93%)
May 17, 2013 46.95 47.07 46.53 47.03 120,010 +0.42(+0.90%)
May 16, 2013 46.96 47.07 46.43 46.61 55,864 -0.60(-1.26%)
May 15, 2013 46.50 47.40 46.34 47.20 54,226 +1.81(+3.98%)
May 13, 2013 45.37 45.59 45.07 45.40 101,464 +0.08(+0.18%)
May 10, 2013 44.53 45.49 44.43 45.31 114,137 +0.99(+2.23%)
May 09, 2013 44.43 44.64 44.18 44.33 54,097 -0.16(-0.36%)
May 08, 2013 43.77 44.48 43.55 44.48 88,077 +0.69(+1.57%)
May 07, 2013 43.24 43.80 42.95 43.79 68,978 +0.75(+1.73%)
May 06, 2013 42.63 43.29 42.52 43.05 83,742 +0.31(+0.72%)
May 03, 2013 42.44 43.43 41.84 42.74 112,017 +0.90(+2.16%)
May 02, 2013 41.57 42.16 41.34 41.84 67,237 +0.42(+1.01%)
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.