Moog Inc Cl A (NY: MOG-A )

202.29 -0.70 (-0.34%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.96 61.25 60.24 60.95 196,099 -0.29(-0.47%)
Apr 29, 2014 61.32 61.86 60.94 61.23 124,467 +0.29(+0.47%)
Apr 28, 2014 61.51 61.71 60.33 60.95 214,542 -0.16(-0.26%)
Apr 25, 2014 58.93 61.91 58.46 61.10 268,224 +1.92(+3.24%)
Apr 24, 2014 60.29 60.29 58.57 59.19 160,462 -0.67(-1.12%)
Apr 23, 2014 59.75 60.29 59.59 59.86 127,749 -0.10(-0.17%)
Apr 22, 2014 59.20 60.34 58.90 59.96 291,084 +1.00(+1.69%)
Apr 21, 2014 58.68 59.21 57.92 58.96 201,562 +0.44(+0.75%)
Apr 17, 2014 57.29 58.53 58.53 58.53 321,631 +0.96(+1.67%)
Apr 16, 2014 58.18 58.18 57.45 57.57 259,677 -0.06(-0.10%)
Apr 15, 2014 57.60 58.13 56.12 57.62 177,502 +0.38(+0.67%)
Apr 14, 2014 57.43 57.77 56.42 57.24 156,149 +0.52(+0.92%)
Apr 11, 2014 57.00 57.82 55.87 56.72 89,446 -1.02(-1.76%)
Apr 10, 2014 59.03 59.23 57.45 57.73 166,950 -1.24(-2.10%)
Apr 09, 2014 58.75 59.61 57.90 58.97 136,669 +0.60(+1.02%)
Apr 08, 2014 58.73 59.34 58.16 58.38 134,190 -0.20(-0.35%)
Apr 07, 2014 59.45 59.82 58.11 58.58 122,204 -0.98(-1.64%)
Apr 04, 2014 62.33 62.33 59.01 59.56 163,365 -2.04(-3.31%)
Apr 03, 2014 62.40 62.40 61.09 61.60 96,822 -0.90(-1.45%)
Apr 02, 2014 62.37 62.58 61.32 62.50 123,307 +0.37(+0.60%)
Apr 01, 2014 61.07 62.30 60.45 62.13 128,080 +1.13(+1.85%)
Mar 31, 2014 59.09 61.69 58.90 61.00 179,643 +2.19(+3.72%)
Mar 28, 2014 58.05 59.66 58.05 58.81 91,663 +0.76(+1.32%)
Mar 27, 2014 58.17 58.78 57.58 58.05 106,324 -0.09(-0.16%)
Mar 26, 2014 60.33 60.33 58.02 58.14 134,699 -1.59(-2.67%)
Mar 25, 2014 59.95 60.46 59.49 59.74 84,067 +0.23(+0.39%)
Mar 24, 2014 60.14 60.14 58.90 59.50 126,786 -0.45(-0.75%)
Mar 21, 2014 60.72 60.97 59.93 59.95 281,899 -0.93(-1.53%)
Mar 20, 2014 60.15 61.11 60.15 60.88 62,800 +0.82(+1.36%)
Mar 19, 2014 60.83 61.18 59.68 60.06 120,090 -0.93(-1.53%)
Mar 18, 2014 59.13 61.10 58.64 60.99 154,316 +1.44(+2.42%)
Mar 17, 2014 59.33 60.12 59.22 59.55 127,649 +0.45(+0.76%)
Mar 14, 2014 58.30 59.34 58.20 59.10 108,635 +0.48(+0.83%)
Mar 13, 2014 59.35 59.51 58.46 58.62 171,079 -0.39(-0.66%)
Mar 12, 2014 58.30 59.08 57.93 59.01 135,489 +0.35(+0.60%)
Mar 11, 2014 59.38 59.52 58.47 58.66 179,648 -0.73(-1.22%)
Mar 10, 2014 59.75 59.82 59.12 59.38 128,283 -0.37(-0.62%)
Mar 07, 2014 60.21 60.47 59.47 59.75 124,021 -0.04(-0.06%)
Mar 06, 2014 60.29 60.32 59.36 59.79 51,325 -0.05(-0.08%)
Mar 05, 2014 60.16 60.29 59.57 59.84 104,403 -0.61(-1.02%)
Mar 04, 2014 58.22 61.23 58.22 60.45 265,381 +3.12(+5.44%)
Mar 03, 2014 56.99 57.74 56.47 57.33 140,236 -0.34(-0.58%)
Feb 28, 2014 57.87 58.27 57.07 57.67 194,867 -0.20(-0.34%)
Feb 27, 2014 57.81 58.04 57.00 57.86 191,066 -0.32(-0.54%)
Feb 26, 2014 58.10 58.71 57.49 58.18 159,136 +0.30(+0.51%)
Feb 25, 2014 58.30 59.19 57.73 57.88 136,192 -0.47(-0.80%)
Feb 24, 2014 57.63 58.69 57.31 58.35 156,891 +1.03(+1.80%)
Feb 21, 2014 57.17 57.32 55.81 57.31 170,749 +0.41(+0.72%)
Feb 20, 2014 56.23 57.02 55.97 56.90 121,282 +0.90(+1.61%)
Feb 19, 2014 57.22 57.64 56.00 56.00 115,802 -1.43(-2.50%)
Feb 18, 2014 56.37 57.57 56.15 57.44 166,845 +0.93(+1.65%)
Feb 14, 2014 56.71 56.50 56.50 56.50 101,483 -0.17(-0.30%)
Feb 13, 2014 55.98 56.79 55.93 56.67 131,930 +0.01(+0.02%)
Feb 12, 2014 55.96 56.82 55.96 56.66 164,416 +0.61(+1.10%)
Feb 11, 2014 55.62 56.38 55.27 56.05 92,021 +0.32(+0.57%)
Feb 10, 2014 55.37 55.75 54.39 55.73 168,866 +0.22(+0.40%)
Feb 07, 2014 54.60 56.07 54.60 55.51 266,934 +0.09(+0.17%)
Feb 06, 2014 54.38 55.62 54.31 55.41 156,538 +1.12(+2.06%)
Feb 05, 2014 54.24 54.83 53.35 54.30 209,549 -0.41(-0.75%)
Feb 04, 2014 54.06 55.18 53.22 54.71 244,600 +0.80(+1.49%)
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.