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 (%)
Nov 30, 2012 34.78 34.84 34.11 34.23 148,595 -0.36(-1.05%)
Nov 29, 2012 34.18 34.77 34.00 34.59 73,856 +0.61(+1.81%)
Nov 28, 2012 33.79 33.98 33.33 33.98 87,365 +0.07(+0.22%)
Nov 27, 2012 33.61 34.38 33.52 33.91 110,523 +0.15(+0.44%)
Nov 26, 2012 33.06 33.76 32.87 33.76 113,844 +0.68(+2.06%)
Nov 23, 2012 32.96 33.12 32.69 33.08 48,169 +0.31(+0.94%)
Nov 21, 2012 32.62 32.81 32.42 32.77 42,439 +0.32(+0.98%)
Nov 20, 2012 32.48 32.67 32.28 32.45 58,811 -0.20(-0.60%)
Nov 19, 2012 32.22 32.65 32.01 32.65 89,210 +0.78(+2.45%)
Nov 16, 2012 31.62 31.89 31.16 31.87 210,893 +0.07(+0.23%)
Nov 15, 2012 31.92 32.20 31.50 31.79 137,255 -0.08(-0.26%)
Nov 14, 2012 32.74 33.05 31.74 31.88 106,695 -0.81(-2.48%)
Nov 13, 2012 32.95 33.42 32.65 32.69 91,567 -0.36(-1.10%)
Nov 12, 2012 33.12 33.67 32.94 33.05 89,814 -0.01(-0.03%)
Nov 09, 2012 32.87 33.57 32.67 33.06 66,846 -0.06(-0.17%)
Nov 08, 2012 33.94 34.12 33.11 33.11 95,108 -0.79(-2.33%)
Nov 07, 2012 34.55 34.59 33.52 33.91 121,181 -0.84(-2.41%)
Nov 06, 2012 34.69 34.91 34.55 34.74 109,601 +0.14(+0.40%)
Nov 05, 2012 34.55 34.87 34.45 34.60 103,026 +0.06(+0.16%)
Nov 02, 2012 34.45 34.96 34.44 34.55 182,815 +0.20(+0.57%)
Nov 01, 2012 34.55 35.23 34.31 34.35 126,143 -0.11(-0.32%)
Oct 31, 2012 34.41 34.66 33.96 34.46 84,017 -0.04(-0.11%)
Oct 26, 2012 34.82 34.50 34.50 34.50 96,433 -0.22(-0.64%)
Oct 25, 2012 34.60 35.05 34.44 34.72 48,584 +0.20(+0.59%)
Oct 24, 2012 34.92 34.92 34.31 34.52 33,120 -0.14(-0.40%)
Oct 23, 2012 34.42 34.92 34.18 34.66 47,279 -0.11(-0.32%)
Oct 19, 2012 35.86 35.86 34.53 34.77 140,392 -1.46(-4.03%)
Oct 18, 2012 35.83 36.26 35.59 36.23 65,353 +0.38(+1.06%)
Oct 17, 2012 35.62 35.87 35.34 35.85 72,035 +0.37(+1.05%)
Oct 16, 2012 35.25 35.55 35.06 35.48 70,297 +0.38(+1.09%)
Oct 15, 2012 35.16 35.16 34.59 35.10 68,802 +0.11(+0.32%)
Oct 12, 2012 35.16 35.39 34.62 34.99 56,895 -0.19(-0.53%)
Oct 11, 2012 35.22 35.32 34.86 35.17 56,423 +0.38(+1.10%)
Oct 10, 2012 34.99 34.99 34.64 34.79 55,112 -0.20(-0.56%)
Oct 09, 2012 35.54 35.54 34.87 34.99 43,548 -0.53(-1.49%)
Oct 08, 2012 35.63 35.80 35.40 35.52 39,799 -0.23(-0.65%)
Oct 05, 2012 35.39 36.34 35.35 35.75 117,397 +0.35(+1.00%)
Oct 04, 2012 35.41 35.61 35.04 35.40 123,919 +0.23(+0.66%)
Oct 03, 2012 35.80 35.83 35.04 35.16 115,944 -0.64(-1.79%)
Oct 02, 2012 35.98 36.03 35.43 35.80 75,541 +0.16(+0.44%)
Oct 01, 2012 35.52 36.08 35.27 35.65 77,440 +0.38(+1.08%)
Sep 28, 2012 35.47 35.72 35.22 35.26 72,309 -0.46(-1.28%)
Sep 27, 2012 35.64 36.21 35.38 35.72 85,940 +0.19(+0.52%)
Sep 26, 2012 36.12 36.31 35.48 35.53 92,030 -0.43(-1.19%)
Sep 25, 2012 36.82 36.94 35.92 35.96 102,551 -0.47(-1.28%)
Sep 24, 2012 35.80 36.57 35.80 36.43 111,930 +0.58(+1.61%)
Sep 21, 2012 37.42 37.42 35.85 35.85 389,928 -1.04(-2.83%)
Sep 20, 2012 36.75 37.08 36.53 36.89 55,989 +0.03(+0.08%)
Sep 19, 2012 37.22 37.30 36.77 36.87 70,511 -0.12(-0.33%)
Sep 18, 2012 37.12 37.12 36.79 36.99 70,893 -0.07(-0.18%)
Sep 17, 2012 37.17 37.34 36.98 37.05 67,630 -0.20(-0.55%)
Sep 14, 2012 36.78 37.63 36.49 37.26 112,722 +0.50(+1.37%)
Sep 13, 2012 36.37 37.02 35.99 36.75 103,247 +0.43(+1.18%)
Sep 12, 2012 36.38 36.59 36.03 36.33 62,062 -0.09(-0.26%)
Sep 11, 2012 36.23 36.61 36.13 36.42 51,153 +0.19(+0.51%)
Sep 10, 2012 36.12 36.62 35.97 36.23 77,027 -0.06(-0.15%)
Sep 07, 2012 36.64 36.64 36.08 36.29 52,919 +0.56(+1.56%)
Sep 06, 2012 34.84 36.35 34.84 35.73 155,375 +1.00(+2.87%)
Sep 05, 2012 34.62 34.89 34.37 34.73 171,049 +0.35(+1.03%)
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.