Moog Inc Cl A (NY: MOG-A )

199.01 +3.22 (+1.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.98 45.61 43.98 45.50 554,188 +1.68(+3.82%)
Apr 28, 2016 43.60 44.20 43.28 43.82 801,255 +0.14(+0.32%)
Apr 27, 2016 44.14 44.27 43.62 43.68 463,948 -0.38(-0.87%)
Apr 26, 2016 43.78 44.57 43.49 44.06 393,825 +0.53(+1.22%)
Apr 25, 2016 43.37 43.62 42.98 43.53 335,080 +0.17(+0.39%)
Apr 22, 2016 43.09 43.69 42.62 43.37 276,452 +0.13(+0.30%)
Apr 21, 2016 43.57 43.91 43.07 43.24 245,092 -0.20(-0.45%)
Apr 20, 2016 42.71 43.74 42.37 43.43 311,523 +0.54(+1.26%)
Apr 19, 2016 42.92 43.03 42.62 42.89 191,520 +0.20(+0.46%)
Apr 18, 2016 42.24 42.75 41.71 42.70 336,372 +0.47(+1.10%)
Apr 15, 2016 42.43 42.98 42.22 42.23 189,526 -0.22(-0.53%)
Apr 14, 2016 42.94 43.05 42.32 42.45 123,213 -0.42(-0.98%)
Apr 13, 2016 42.60 43.07 42.37 42.87 219,557 +0.61(+1.45%)
Apr 12, 2016 42.16 42.74 41.98 42.26 178,273 +0.20(+0.47%)
Apr 11, 2016 41.34 42.30 41.34 42.06 512,159 +1.18(+2.89%)
Apr 08, 2016 41.03 41.70 40.69 40.88 149,345 +0.16(+0.39%)
Apr 07, 2016 39.95 40.91 39.68 40.72 277,110 +0.63(+1.58%)
Apr 06, 2016 40.46 40.76 39.89 40.09 242,227 -0.43(-1.06%)
Apr 05, 2016 40.65 40.76 40.30 40.52 277,795 -0.29(-0.71%)
Apr 04, 2016 41.68 41.99 40.80 40.81 153,938 -1.06(-2.54%)
Apr 01, 2016 42.24 42.70 41.44 41.87 153,460 -0.67(-1.58%)
Mar 31, 2016 42.71 42.75 41.90 42.54 227,471 -0.27(-0.63%)
Mar 30, 2016 42.11 42.97 42.04 42.81 127,652 +0.82(+1.95%)
Mar 29, 2016 41.19 42.33 40.97 41.99 272,286 +0.80(+1.94%)
Mar 28, 2016 41.90 42.00 41.10 41.19 109,093 -0.71(-1.69%)
Mar 24, 2016 40.63 41.90 41.90 41.90 217,351 +1.10(+2.69%)
Mar 23, 2016 42.28 42.28 40.78 40.80 211,388 -1.47(-3.48%)
Mar 22, 2016 42.39 42.70 41.85 42.27 211,217 -0.34(-0.81%)
Mar 21, 2016 43.89 44.20 42.56 42.61 212,756 -1.57(-3.56%)
Mar 18, 2016 43.67 44.54 43.26 44.19 413,504 +0.83(+1.91%)
Mar 17, 2016 41.70 43.49 41.29 43.36 150,760 +1.66(+3.97%)
Mar 16, 2016 41.55 42.02 41.21 41.70 140,245 -0.07(-0.16%)
Mar 15, 2016 41.78 42.16 41.20 41.76 153,228 -0.39(-0.93%)
Mar 14, 2016 42.09 42.25 41.46 42.16 144,985 +0.36(+0.87%)
Mar 11, 2016 40.72 41.92 40.72 41.79 164,577 +1.34(+3.31%)
Mar 10, 2016 42.57 42.57 40.17 40.45 273,284 -2.18(-5.11%)
Mar 09, 2016 42.73 43.18 42.15 42.63 97,666 +0.01(+0.02%)
Mar 08, 2016 42.98 43.54 42.44 42.62 195,286 -0.88(-2.03%)
Mar 07, 2016 42.75 43.51 42.67 43.51 231,285 +0.65(+1.52%)
Mar 04, 2016 42.46 43.53 42.22 42.85 218,026 +0.39(+0.92%)
Mar 03, 2016 40.75 45.42 40.75 42.46 238,745 +1.56(+3.80%)
Mar 02, 2016 40.79 40.99 40.50 40.91 247,984 +0.13(+0.32%)
Mar 01, 2016 40.40 40.90 40.23 40.78 124,500 +0.57(+1.41%)
Feb 29, 2016 39.58 40.37 39.43 40.21 177,116 +0.74(+1.86%)
Feb 26, 2016 39.05 39.69 39.05 39.47 129,861 +0.61(+1.58%)
Feb 25, 2016 39.19 39.45 38.65 38.86 168,553 -0.19(-0.48%)
Feb 24, 2016 38.28 39.19 37.89 39.05 186,151 +0.28(+0.72%)
Feb 23, 2016 37.68 39.16 37.58 38.77 153,934 +1.05(+2.79%)
Feb 22, 2016 37.93 38.18 37.49 37.71 232,507 +0.20(+0.52%)
Feb 19, 2016 38.01 38.21 37.52 37.52 213,522 -0.57(-1.49%)
Feb 18, 2016 38.31 38.49 37.79 38.09 191,154 -0.23(-0.61%)
Feb 17, 2016 38.24 38.82 38.03 38.32 210,661 +0.41(+1.08%)
Feb 16, 2016 37.18 38.08 36.75 37.91 169,190 +0.96(+2.60%)
Feb 12, 2016 36.22 36.95 36.95 36.95 132,730 +0.53(+1.46%)
Feb 11, 2016 36.63 37.11 35.49 36.42 157,860 -0.96(-2.57%)
Feb 10, 2016 37.77 38.46 37.27 37.38 152,588 -0.25(-0.67%)
Feb 09, 2016 37.22 38.22 37.22 37.63 164,289 -0.20(-0.54%)
Feb 08, 2016 37.30 37.95 37.02 37.84 253,922 +0.25(+0.67%)
Feb 05, 2016 37.19 38.55 36.64 37.58 318,756 +0.33(+0.87%)
Feb 04, 2016 37.19 37.61 36.66 37.26 473,583 +0.09(+0.25%)
Feb 03, 2016 38.18 38.18 36.75 37.16 395,364 -0.56(-1.48%)
Feb 02, 2016 39.72 40.06 37.66 37.72 333,644 -2.35(-5.86%)
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.