Moog Inc Cl A (NY: MOG-A )

199.01 +3.22 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.90 69.27 67.58 67.77 439,056 -1.01(-1.46%)
Nov 26, 2014 69.50 68.78 68.78 68.78 207,154 -0.63(-0.91%)
Nov 25, 2014 70.03 70.23 69.17 69.41 155,392 -0.43(-0.61%)
Nov 24, 2014 69.60 70.01 69.32 69.84 174,179 +0.57(+0.82%)
Nov 21, 2014 70.71 70.77 69.09 69.27 155,571 -0.49(-0.71%)
Nov 20, 2014 68.58 70.10 68.54 69.76 83,126 +0.74(+1.07%)
Nov 19, 2014 69.22 69.58 68.43 69.03 125,164 -0.55(-0.79%)
Nov 18, 2014 69.11 69.97 68.44 69.58 141,852 +0.51(+0.74%)
Nov 17, 2014 69.23 69.87 69.04 69.07 152,671 -0.14(-0.20%)
Nov 14, 2014 69.59 69.85 68.52 69.21 167,564 -0.47(-0.68%)
Nov 13, 2014 70.22 70.56 69.40 69.68 153,930 -0.33(-0.47%)
Nov 12, 2014 68.89 70.17 68.89 70.01 316,723 +0.75(+1.08%)
Nov 11, 2014 69.23 70.61 69.04 69.26 303,948 -0.24(-0.35%)
Nov 10, 2014 69.49 70.06 69.20 69.50 349,642 +0.09(+0.13%)
Nov 07, 2014 70.37 70.37 69.13 69.41 304,548 -0.87(-1.23%)
Nov 06, 2014 70.74 70.86 70.14 70.28 149,929 -0.25(-0.36%)
Nov 05, 2014 71.54 72.50 70.37 70.53 158,241 -0.30(-0.42%)
Nov 04, 2014 70.66 71.86 70.66 70.83 199,305 -0.49(-0.69%)
Nov 03, 2014 71.58 71.70 70.41 71.32 237,765 +0.05(+0.07%)
Oct 31, 2014 72.36 73.79 70.76 71.27 284,995 +1.80(+2.59%)
Oct 30, 2014 68.80 69.91 68.52 69.48 256,551 +0.46(+0.66%)
Oct 29, 2014 71.01 71.96 68.72 69.02 248,690 -2.30(-3.22%)
Oct 28, 2014 68.40 71.32 68.16 71.32 167,727 +3.03(+4.43%)
Oct 27, 2014 67.98 68.36 68.37 68.29 162,094 -0.07(-0.11%)
Oct 24, 2014 68.35 68.40 67.26 68.37 107,686 +0.34(+0.49%)
Oct 23, 2014 67.28 68.68 67.28 68.03 122,293 +1.20(+1.80%)
Oct 22, 2014 67.83 68.32 66.76 66.83 130,311 -0.87(-1.28%)
Oct 21, 2014 65.65 67.85 65.65 67.70 173,931 +2.18(+3.33%)
Oct 20, 2014 64.45 65.60 64.45 65.52 157,576 +0.79(+1.22%)
Oct 17, 2014 65.86 66.17 64.34 64.73 250,920 -0.57(-0.87%)
Oct 16, 2014 64.23 66.10 64.23 65.30 214,725 +0.18(+0.27%)
Oct 15, 2014 63.62 65.32 62.88 65.12 239,517 +0.93(+1.45%)
Oct 14, 2014 63.24 65.01 63.02 64.19 276,556 +1.60(+2.56%)
Oct 13, 2014 62.08 63.56 61.55 62.59 234,222 +0.75(+1.22%)
Oct 10, 2014 61.43 62.82 61.27 61.83 170,697 -0.07(-0.11%)
Oct 09, 2014 62.76 62.91 61.69 61.90 227,274 -0.93(-1.48%)
Oct 08, 2014 61.77 62.99 61.73 62.83 256,507 +0.79(+1.28%)
Oct 07, 2014 62.85 63.20 61.97 62.04 176,298 -1.01(-1.60%)
Oct 06, 2014 62.60 63.40 62.60 63.04 171,605 +0.46(+0.73%)
Oct 03, 2014 63.46 63.46 62.53 62.59 214,648 -0.08(-0.13%)
Oct 02, 2014 62.01 63.13 61.61 62.67 159,308 +0.78(+1.26%)
Oct 01, 2014 63.44 63.64 61.83 61.89 220,378 -1.81(-2.84%)
Sep 30, 2014 64.06 64.25 63.42 63.69 220,473 -0.24(-0.38%)
Sep 29, 2014 63.09 64.05 63.09 63.94 188,333 +0.06(+0.09%)
Sep 26, 2014 63.13 64.04 62.81 63.88 143,967 +0.78(+1.24%)
Sep 25, 2014 63.90 64.03 62.90 63.10 180,227 -1.10(-1.71%)
Sep 24, 2014 63.82 64.70 63.62 64.20 233,147 +0.44(+0.69%)
Sep 23, 2014 64.79 65.07 63.71 63.76 170,615 -1.14(-1.75%)
Sep 22, 2014 65.02 65.45 64.40 64.89 157,026 -0.20(-0.30%)
Sep 19, 2014 65.78 66.50 64.98 65.09 583,721 -0.61(-0.94%)
Sep 18, 2014 65.18 66.02 64.65 65.70 250,209 +0.89(+1.38%)
Sep 17, 2014 64.27 65.13 64.27 64.81 201,482 +0.54(+0.84%)
Sep 16, 2014 63.83 64.62 63.59 64.27 161,197 +0.07(+0.12%)
Sep 15, 2014 64.38 64.66 63.36 64.20 278,534 +0.22(+0.35%)
Sep 12, 2014 64.98 65.00 63.83 63.97 219,096 -0.84(-1.29%)
Sep 11, 2014 64.41 64.96 64.41 64.81 207,381 -0.05(-0.07%)
Sep 10, 2014 64.80 65.17 64.67 64.86 180,458 -0.09(-0.14%)
Sep 09, 2014 65.43 65.47 64.74 64.95 192,194 -0.74(-1.12%)
Sep 08, 2014 66.13 66.31 65.30 65.69 225,904 -0.54(-0.82%)
Sep 05, 2014 66.19 66.19 65.93 66.23 136,822 -0.33(-0.49%)
Sep 04, 2014 67.18 67.95 66.24 66.55 136,810 -0.33(-0.49%)
Sep 03, 2014 67.23 67.50 66.65 66.88 128,439 -0.04(-0.06%)
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.