Moog Inc Cl A (NY: MOG-A )

202.99 -1.22 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.287 7.505 7.256 7.331 69,346 +0.05(+0.64%)
Oct 30, 2002 7.256 7.381 7.091 7.284 77,078 +0.00(+0.00%)
Oct 29, 2002 7.160 7.320 7.146 7.284 252,741 +0.19(+2.72%)
Oct 28, 2002 7.325 7.450 7.066 7.091 208,765 -0.26(-3.57%)
Oct 25, 2002 7.532 7.532 7.174 7.353 84,086 -0.18(-2.42%)
Oct 24, 2002 7.256 7.723 7.256 7.535 158,507 +0.17(+2.25%)
Oct 23, 2002 7.215 7.587 7.215 7.370 147,150 +0.15(+2.14%)
Oct 22, 2002 7.472 7.477 7.132 7.215 79,011 -0.23(-3.15%)
Oct 21, 2002 7.174 7.596 7.110 7.450 97,617 +0.25(+3.41%)
Oct 18, 2002 7.016 7.381 6.900 7.204 126,612 +0.17(+2.39%)
Oct 17, 2002 7.532 7.532 7.008 7.036 260,715 -0.49(-6.56%)
Oct 16, 2002 7.836 7.836 7.312 7.530 100,999 -0.36(-4.58%)
Oct 15, 2002 7.585 8.004 7.585 7.891 79,978 +0.31(+4.04%)
Oct 14, 2002 7.808 7.932 7.480 7.585 64,514 -0.25(-3.20%)
Oct 11, 2002 7.615 7.927 7.615 7.836 95,442 +0.28(+3.65%)
Oct 10, 2002 7.312 7.560 7.187 7.560 79,253 +0.25(+3.40%)
Oct 09, 2002 7.339 7.450 7.298 7.312 128,545 -0.18(-2.39%)
Oct 08, 2002 7.615 7.615 6.947 7.491 174,937 -0.12(-1.52%)
Oct 07, 2002 7.587 7.615 7.485 7.607 72,487 -0.01(-0.11%)
Oct 04, 2002 7.654 7.654 7.519 7.615 105,107 +0.00(+0.00%)
Oct 03, 2002 7.794 8.040 7.615 7.615 128,303 -0.21(-2.71%)
Oct 02, 2002 8.247 8.247 7.827 7.827 112,839 -0.45(-5.40%)
Oct 01, 2002 7.822 8.294 7.822 8.274 135,552 +0.48(+6.12%)
Sep 30, 2002 8.001 8.001 7.645 7.797 81,428 -0.28(-3.42%)
Sep 27, 2002 8.029 8.208 7.974 8.073 87,952 +0.07(+0.90%)
Sep 26, 2002 7.587 8.001 7.587 8.001 133,136 +0.41(+5.45%)
Sep 25, 2002 7.827 7.910 7.328 7.587 159,473 -0.24(-3.07%)
Sep 24, 2002 7.850 7.988 7.670 7.827 92,059 -0.08(-0.98%)
Sep 23, 2002 7.885 8.084 7.863 7.905 8,771,047 -0.05(-0.62%)
Sep 20, 2002 8.112 8.112 7.930 7.954 109,698 -0.09(-1.10%)
Sep 19, 2002 8.341 8.360 8.001 8.043 39,868 -0.23(-2.77%)
Sep 18, 2002 8.501 8.501 8.101 8.272 87,952 -0.16(-1.90%)
Sep 17, 2002 8.691 8.691 8.432 8.432 143,526 -0.23(-2.68%)
Sep 16, 2002 8.470 8.843 8.470 8.663 119,605 +0.15(+1.75%)
Sep 13, 2002 8.512 8.559 8.415 8.514 54,365 +0.04(+0.52%)
Sep 12, 2002 8.595 8.779 8.393 8.470 163,097 -0.16(-1.85%)
Sep 11, 2002 8.801 8.857 8.553 8.630 115,014 -0.20(-2.25%)
Sep 10, 2002 9.144 9.273 8.735 8.829 59,440 -0.31(-3.44%)
Sep 09, 2002 9.408 9.408 8.920 9.144 137,243 -0.31(-3.24%)
Sep 06, 2002 8.967 9.491 8.967 9.450 172,038 +0.54(+6.04%)
Sep 05, 2002 8.917 9.505 8.835 8.912 120,571 -0.03(-0.37%)
Sep 04, 2002 8.479 8.984 8.479 8.945 104,141 +0.47(+5.60%)
Sep 03, 2002 8.622 8.774 8.434 8.470 112,114 -0.33(-3.70%)
Aug 30, 2002 8.843 9.160 8.796 8.796 64,755 -0.09(-0.99%)
Aug 29, 2002 8.801 9.215 8.774 8.884 63,789 +0.08(+0.94%)
Aug 28, 2002 9.174 9.185 8.801 8.801 942,343 -0.47(-5.03%)
Aug 27, 2002 9.712 9.767 9.191 9.268 88,193 -0.42(-4.30%)
Aug 26, 2002 9.450 9.684 9.298 9.684 652,391 +0.21(+2.18%)
Aug 23, 2002 9.408 9.657 9.408 9.477 80,944 +0.08(+0.88%)
Aug 22, 2002 9.464 9.767 9.381 9.395 101,241 -0.13(-1.36%)
Aug 21, 2002 9.174 9.615 9.174 9.524 86,502 +0.36(+3.98%)
Aug 20, 2002 8.967 9.240 8.923 9.160 4,252,628 +0.88(+10.67%)
Aug 16, 2002 8.258 8.291 8.101 8.277 99,550 +0.06(+0.74%)
Aug 15, 2002 8.553 8.556 8.167 8.217 71,279 -0.28(-3.31%)
Aug 14, 2002 8.443 8.498 8.194 8.498 60,889 +0.06(+0.72%)
Aug 13, 2002 8.981 8.981 8.437 8.437 59,923 -0.61(-6.77%)
Aug 12, 2002 9.039 9.094 8.873 9.050 21,504 +0.07(+0.74%)
Aug 07, 2002 8.890 8.992 8.705 8.984 37,210 +0.12(+1.37%)
Aug 06, 2002 8.719 8.967 8.677 8.862 127,578 +0.24(+2.78%)
Aug 05, 2002 8.553 9.069 8.553 8.622 109,456 +0.12(+1.46%)
Aug 02, 2002 8.890 8.890 8.305 8.498 106,315 -0.39(-4.41%)
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.