Moog Inc Cl A (NY: MOG-A )

221.21 -1.46 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 225.25 227.92 220.21 221.21 155,890 -1.46(-0.66%)
Nov 12, 2024 226.04 226.21 221.33 222.67 106,790 -2.89(-1.28%)
Nov 11, 2024 226.71 227.25 224.19 225.56 114,543 +1.88(+0.84%)
Nov 08, 2024 222.62 224.97 219.97 223.68 148,886 +1.20(+0.54%)
Nov 07, 2024 227.36 227.53 222.04 222.48 187,727 -4.10(-1.81%)
Nov 06, 2024 216.00 226.95 212.66 226.58 294,781 +26.00(+12.96%)
Nov 05, 2024 195.97 201.81 195.81 200.58 128,570 +4.68(+2.39%)
Nov 04, 2024 193.74 198.59 193.39 195.90 113,797 +2.16(+1.11%)
Nov 01, 2024 188.18 201.50 188.08 193.74 177,820 +5.14(+2.73%)
Oct 31, 2024 193.15 193.15 188.37 188.60 132,664 -6.14(-3.15%)
Oct 30, 2024 194.44 197.18 194.21 194.74 110,645 -0.07(-0.04%)
Oct 29, 2024 191.52 195.56 189.41 194.81 79,365 +1.44(+0.74%)
Oct 28, 2024 193.56 194.70 192.69 193.37 82,964 +1.39(+0.72%)
Oct 25, 2024 192.74 194.49 191.06 191.98 95,914 +0.24(+0.13%)
Oct 24, 2024 190.18 192.84 190.00 191.74 122,263 +0.70(+0.37%)
Oct 23, 2024 190.65 192.62 190.00 191.04 138,286 +0.21(+0.11%)
Oct 22, 2024 194.60 194.62 190.73 190.83 98,546 -3.99(-2.05%)
Oct 21, 2024 198.71 198.71 194.63 194.82 116,187 -2.88(-1.46%)
Oct 18, 2024 197.24 198.09 195.00 197.70 253,049 +1.67(+0.85%)
Oct 17, 2024 198.96 198.96 195.54 196.03 133,496 -2.30(-1.16%)
Oct 16, 2024 197.20 199.84 196.00 198.33 213,124 +2.01(+1.02%)
Oct 15, 2024 200.50 200.50 195.98 196.32 148,712 -3.39(-1.70%)
Oct 14, 2024 200.82 201.70 199.01 199.71 131,971 -1.49(-0.74%)
Oct 11, 2024 194.87 201.63 194.87 201.20 114,375 +6.33(+3.25%)
Oct 10, 2024 197.19 197.19 193.40 194.87 128,755 -4.88(-2.44%)
Oct 09, 2024 200.45 201.40 196.54 199.75 76,900 +0.68(+0.34%)
Oct 08, 2024 200.85 201.26 199.05 199.07 74,023 -0.06(-0.03%)
Oct 07, 2024 196.95 200.25 196.62 199.13 95,336 +0.14(+0.07%)
Oct 04, 2024 199.89 200.07 196.15 198.99 137,516 +1.99(+1.01%)
Oct 03, 2024 201.88 201.88 196.68 197.00 108,621 -5.54(-2.74%)
Oct 02, 2024 201.14 205.41 201.14 202.54 91,665 +1.32(+0.66%)
Oct 01, 2024 201.88 202.86 198.13 201.22 105,028 -0.80(-0.40%)
Sep 30, 2024 199.08 202.38 198.04 202.02 94,232 +1.22(+0.61%)
Sep 27, 2024 201.62 202.80 198.30 200.80 93,380 +1.52(+0.76%)
Sep 26, 2024 201.86 202.46 199.19 199.28 83,647 -0.06(-0.03%)
Sep 25, 2024 201.00 202.29 198.21 199.34 88,572 -1.08(-0.54%)
Sep 24, 2024 203.35 203.35 198.25 200.42 81,282 -1.48(-0.73%)
Sep 23, 2024 203.00 204.75 201.26 201.90 77,802 -1.09(-0.54%)
Sep 20, 2024 204.60 205.53 202.50 202.99 444,791 -1.22(-0.60%)
Sep 19, 2024 205.21 205.99 200.65 204.21 103,911 +5.20(+2.61%)
Sep 18, 2024 195.03 204.36 194.53 199.01 266,580 +3.22(+1.64%)
Sep 17, 2024 195.97 197.91 194.61 195.79 77,854 +0.81(+0.42%)
Sep 16, 2024 198.36 198.36 194.16 194.98 99,160 -1.90(-0.97%)
Sep 13, 2024 195.33 199.36 193.72 196.88 121,213 +4.08(+2.12%)
Sep 12, 2024 189.46 193.34 187.85 192.80 84,999 +5.05(+2.69%)
Sep 11, 2024 185.60 188.48 180.29 187.75 115,111 +2.87(+1.55%)
Sep 10, 2024 188.38 188.38 183.57 184.88 98,641 -1.93(-1.03%)
Sep 09, 2024 184.44 186.96 183.66 186.81 133,314 +3.48(+1.90%)
Sep 06, 2024 186.75 186.75 182.63 183.33 113,561 -3.01(-1.62%)
Sep 05, 2024 187.63 188.64 184.22 186.34 74,368 -1.36(-0.72%)
Sep 04, 2024 186.99 188.95 186.22 187.70 56,065 +0.75(+0.40%)
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.