Moog Inc Cl A (NY: MOG-A )

158.38 -1.35 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.85 66.85 65.92 66.07 186,417 -0.69(-1.03%)
Nov 27, 2015 66.33 67.23 65.96 66.76 44,190 +0.33(+0.50%)
Nov 25, 2015 66.56 66.43 66.43 66.43 103,400 -0.21(-0.32%)
Nov 24, 2015 65.66 66.79 65.37 66.64 73,782 +0.48(+0.73%)
Nov 23, 2015 66.64 67.08 65.49 66.16 87,711 -0.86(-1.28%)
Nov 20, 2015 66.52 67.24 66.21 67.02 127,363 +1.02(+1.55%)
Nov 19, 2015 65.30 66.06 65.06 66.00 126,138 +0.54(+0.82%)
Nov 18, 2015 63.93 65.61 63.91 65.46 120,489 +2.00(+3.15%)
Nov 17, 2015 63.25 64.07 62.39 63.46 111,674 +0.42(+0.67%)
Nov 16, 2015 61.35 63.09 61.35 63.04 109,330 +1.89(+3.09%)
Nov 13, 2015 61.05 62.20 61.02 61.15 112,273 -0.28(-0.46%)
Nov 12, 2015 62.22 62.71 61.31 61.43 192,636 -1.33(-2.12%)
Nov 11, 2015 63.24 63.58 62.63 62.76 86,306 -0.17(-0.27%)
Nov 10, 2015 63.54 64.17 62.64 62.93 122,257 -0.54(-0.85%)
Nov 09, 2015 63.72 63.76 62.48 63.47 208,466 -0.06(-0.09%)
Nov 06, 2015 61.36 63.80 60.73 63.53 232,048 +0.83(+1.32%)
Nov 05, 2015 62.49 63.16 62.11 62.70 50,021 +0.49(+0.79%)
Nov 04, 2015 61.96 62.39 61.54 62.21 77,621 +0.17(+0.27%)
Nov 03, 2015 62.29 62.45 61.01 62.04 134,684 -0.19(-0.31%)
Nov 02, 2015 62.02 62.46 61.70 62.23 195,426 +0.47(+0.76%)
Oct 30, 2015 61.61 62.46 61.50 61.76 186,514 -0.14(-0.23%)
Oct 29, 2015 61.98 62.45 60.86 61.90 107,895 -0.41(-0.66%)
Oct 28, 2015 59.95 62.34 59.78 62.31 122,772 +2.46(+4.11%)
Oct 27, 2015 60.03 60.70 59.36 59.85 119,073 -0.68(-1.12%)
Oct 26, 2015 60.63 60.92 59.28 60.53 128,224 -0.31(-0.51%)
Oct 23, 2015 60.17 61.16 59.99 60.84 123,129 +0.98(+1.64%)
Oct 22, 2015 58.18 60.07 58.13 59.86 107,631 +1.90(+3.28%)
Oct 21, 2015 58.50 58.95 57.82 57.96 77,536 -0.74(-1.26%)
Oct 20, 2015 58.75 59.62 58.03 58.70 119,907 +0.14(+0.24%)
Oct 19, 2015 58.07 58.75 57.53 58.56 89,787 +0.12(+0.21%)
Oct 16, 2015 59.03 59.03 57.82 58.44 139,699 -0.28(-0.48%)
Oct 15, 2015 57.63 58.73 56.87 58.72 114,062 +1.19(+2.07%)
Oct 14, 2015 57.89 58.46 57.36 57.53 129,322 -0.45(-0.78%)
Oct 13, 2015 58.38 58.59 57.77 57.98 102,395 -0.48(-0.82%)
Oct 12, 2015 58.40 58.70 58.05 58.46 61,580 +0.20(+0.34%)
Oct 09, 2015 58.04 58.69 57.76 58.26 89,941 +0.50(+0.87%)
Oct 08, 2015 57.06 58.05 56.91 57.76 140,680 +0.49(+0.86%)
Oct 07, 2015 56.62 57.80 56.06 57.27 116,334 +1.08(+1.92%)
Oct 06, 2015 56.25 56.93 55.76 56.19 99,829 +0.00(+0.00%)
Oct 05, 2015 55.03 56.26 54.93 56.19 59,004 +1.68(+3.08%)
Oct 02, 2015 53.65 54.53 53.14 54.51 92,487 +0.44(+0.81%)
Oct 01, 2015 53.99 54.82 53.32 54.07 246,077 +0.00(+0.00%)
Sep 30, 2015 53.73 54.50 53.73 54.07 153,437 +0.97(+1.83%)
Sep 29, 2015 54.98 55.17 52.33 53.10 301,077 -1.89(-3.44%)
Sep 28, 2015 56.06 56.33 54.94 54.99 116,577 -1.36(-2.41%)
Sep 25, 2015 56.99 57.31 56.06 56.35 161,276 -0.13(-0.23%)
Sep 24, 2015 56.22 56.62 55.42 56.48 117,612 +0.10(+0.18%)
Sep 23, 2015 58.04 58.04 56.28 56.38 117,671 -1.44(-2.49%)
Sep 22, 2015 58.53 58.72 57.70 57.82 109,543 -1.41(-2.38%)
Sep 21, 2015 58.88 59.84 58.44 59.23 127,141 +0.68(+1.16%)
Sep 18, 2015 60.27 60.43 58.08 58.55 843,903 -2.42(-3.97%)
Sep 17, 2015 61.35 62.04 60.58 60.97 166,984 -0.10(-0.16%)
Sep 16, 2015 61.30 61.47 60.90 61.07 104,907 -0.06(-0.10%)
Sep 15, 2015 61.26 61.47 60.70 61.13 77,772 +0.17(+0.28%)
Sep 14, 2015 62.10 62.10 60.81 60.96 72,106 -0.99(-1.60%)
Sep 11, 2015 61.27 61.99 60.48 61.95 107,495 +0.25(+0.41%)
Sep 10, 2015 61.85 62.26 61.15 61.70 150,723 -0.43(-0.69%)
Sep 09, 2015 63.11 63.14 62.00 62.13 153,308 -0.47(-0.75%)
Sep 08, 2015 61.99 62.61 61.54 62.60 176,536 +1.41(+2.30%)
Sep 04, 2015 61.48 61.19 61.19 61.19 112,500 -1.08(-1.73%)
Sep 03, 2015 62.08 63.02 62.08 62.27 130,431 +0.28(+0.45%)
Sep 02, 2015 61.92 62.38 61.46 61.99 144,127 +0.76(+1.24%)
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.