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 (%)
Jan 31, 2014 55.92 56.60 54.99 55.93 197,379 -0.93(-1.64%)
Jan 30, 2014 57.07 57.54 56.04 56.86 180,471 +0.43(+0.76%)
Jan 29, 2014 58.45 58.45 56.02 56.43 146,094 -1.33(-2.31%)
Jan 28, 2014 57.42 58.09 57.16 57.76 292,928 +0.34(+0.60%)
Jan 27, 2014 58.54 58.54 57.15 57.42 224,940 -0.91(-1.56%)
Jan 24, 2014 62.16 62.43 57.33 58.33 785,952 -5.66(-8.85%)
Jan 23, 2014 63.88 64.13 63.35 63.99 146,315 -0.08(-0.13%)
Jan 22, 2014 64.09 64.15 63.58 64.08 80,740 +0.11(+0.17%)
Jan 21, 2014 64.07 64.47 63.20 63.96 77,043 +0.49(+0.78%)
Jan 17, 2014 63.15 63.47 63.47 63.47 129,831 +0.20(+0.31%)
Jan 16, 2014 63.17 64.03 62.57 63.28 59,124 -0.19(-0.29%)
Jan 15, 2014 62.21 63.73 61.85 63.46 132,529 +1.25(+2.01%)
Jan 14, 2014 61.78 62.29 61.56 62.21 86,253 +0.82(+1.33%)
Jan 13, 2014 62.40 62.88 60.87 61.39 88,216 -1.38(-2.20%)
Jan 10, 2014 62.25 62.77 61.53 62.77 102,358 +0.69(+1.11%)
Jan 09, 2014 62.52 62.78 61.20 62.08 109,554 -0.12(-0.19%)
Jan 08, 2014 62.70 62.88 61.44 62.20 85,660 -0.68(-1.08%)
Jan 07, 2014 62.26 63.63 61.93 62.88 73,531 +0.69(+1.11%)
Jan 06, 2014 62.46 63.00 61.71 62.20 109,598 -0.15(-0.24%)
Jan 03, 2014 61.37 62.68 61.24 62.34 116,036 -0.03(-0.04%)
Jan 02, 2014 62.87 62.87 61.76 62.37 118,816 -0.89(-1.41%)
Dec 31, 2013 63.71 63.27 63.27 63.27 216,492 -0.50(-0.79%)
Dec 30, 2013 64.13 64.67 63.60 63.77 57,939 -0.57(-0.88%)
Dec 27, 2013 65.09 65.16 63.91 64.34 63,946 -0.45(-0.69%)
Dec 26, 2013 64.33 65.08 64.23 64.78 92,758 +0.92(+1.44%)
Dec 24, 2013 63.61 64.25 63.12 63.86 63,121 +0.24(+0.38%)
Dec 23, 2013 62.86 63.97 62.54 63.62 107,120 +1.16(+1.86%)
Dec 20, 2013 61.11 62.99 60.85 62.46 399,927 +1.28(+2.09%)
Dec 19, 2013 62.11 62.19 61.05 61.18 98,795 -1.20(-1.93%)
Dec 18, 2013 61.66 62.54 60.62 62.38 126,717 +0.99(+1.61%)
Dec 17, 2013 61.55 62.07 60.73 61.39 83,396 -0.28(-0.45%)
Dec 16, 2013 61.14 62.61 60.31 61.67 95,830 +0.80(+1.32%)
Dec 13, 2013 61.18 61.55 60.81 60.87 105,697 -0.01(-0.02%)
Dec 12, 2013 61.31 61.55 60.56 60.88 135,758 -0.81(-1.31%)
Dec 11, 2013 62.67 62.76 61.21 61.69 147,181 -0.98(-1.56%)
Dec 10, 2013 63.71 63.92 62.52 62.67 101,266 -1.06(-1.67%)
Dec 09, 2013 63.00 63.91 62.65 63.73 86,148 +0.78(+1.24%)
Dec 06, 2013 62.97 63.33 62.03 62.95 108,798 +0.43(+0.69%)
Dec 05, 2013 62.47 63.37 62.13 62.52 63,207 -0.15(-0.24%)
Dec 04, 2013 62.59 63.66 61.75 62.67 115,189 -0.04(-0.06%)
Dec 03, 2013 62.96 63.45 62.14 62.71 172,880 -0.54(-0.85%)
Dec 02, 2013 63.96 64.36 63.06 63.25 108,658 -0.70(-1.09%)
Nov 29, 2013 63.87 64.46 63.60 63.95 77,442 +0.56(+0.88%)
Nov 27, 2013 62.57 63.61 62.38 63.39 248,842 +1.02(+1.63%)
Nov 26, 2013 61.37 62.98 61.08 62.37 112,959 +0.93(+1.52%)
Nov 25, 2013 61.30 62.29 61.03 61.44 65,934 +0.17(+0.27%)
Nov 22, 2013 60.73 61.64 59.77 61.27 79,229 +0.73(+1.20%)
Nov 21, 2013 58.40 60.72 58.38 60.55 103,033 +2.41(+4.15%)
Nov 20, 2013 58.55 58.68 57.70 58.14 187,522 -0.31(-0.53%)
Nov 19, 2013 58.01 58.50 57.40 58.44 89,171 +0.30(+0.51%)
Nov 18, 2013 57.46 58.68 57.36 58.14 81,084 +1.07(+1.88%)
Nov 15, 2013 57.09 57.56 56.59 57.07 54,921 -0.12(-0.21%)
Nov 14, 2013 57.59 57.59 56.34 57.19 35,071 -0.25(-0.44%)
Nov 13, 2013 56.53 57.47 55.83 57.45 125,781 +0.39(+0.69%)
Nov 12, 2013 57.41 57.41 56.52 57.06 53,111 -0.39(-0.68%)
Nov 11, 2013 57.82 58.09 56.90 57.45 79,643 -0.31(-0.53%)
Nov 08, 2013 56.32 58.27 56.22 57.75 114,160 +1.36(+2.41%)
Nov 07, 2013 58.09 59.04 56.26 56.39 93,478 -1.24(-2.15%)
Nov 06, 2013 57.06 57.86 56.25 57.63 49,462 +1.01(+1.78%)
Nov 05, 2013 55.80 57.38 55.50 56.63 76,663 +0.70(+1.25%)
Nov 04, 2013 55.19 56.35 54.90 55.93 130,664 +0.76(+1.38%)
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.