Indicators

Moog Inc Cl A (NY: MOG-A )

164.40 -1.76 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	158.98	160.36	158.37	159.65	128,399	+1.14(+0.72%)
Mar 27, 2024	158.24	158.24	157.43	158.51	102,613	+1.85(+1.18%)
Mar 26, 2024	157.15	158.21	156.31	156.66	94,291	+0.35(+0.22%)
Mar 25, 2024	158.70	158.70	156.23	156.31	92,182	-1.09(-0.69%)
Mar 22, 2024	159.02	159.02	155.98	157.40	83,172	-0.67(-0.42%)
Mar 21, 2024	155.45	158.23	155.45	158.07	89,723	+2.77(+1.78%)
Mar 20, 2024	151.96	156.09	151.96	155.30	88,411	+2.26(+1.48%)
Mar 19, 2024	153.68	154.95	152.97	153.04	97,175	+0.52(+0.34%)
Mar 18, 2024	153.53	154.19	151.69	152.52	120,926	-1.82(-1.18%)
Mar 15, 2024	152.66	155.41	152.66	154.34	341,023	+1.08(+0.70%)
Mar 14, 2024	153.65	153.65	151.74	153.26	91,284	-0.67(-0.44%)
Mar 13, 2024	151.01	154.21	151.01	153.93	93,041	+2.93(+1.94%)
Mar 12, 2024	149.20	151.77	148.35	151.00	91,346	+0.88(+0.59%)
Mar 11, 2024	152.95	152.95	149.13	150.12	71,772	-3.17(-2.07%)
Mar 08, 2024	153.32	154.85	152.29	153.29	97,538	+1.21(+0.80%)
Mar 07, 2024	152.65	154.38	150.73	152.08	105,023	-0.12(-0.08%)
Mar 06, 2024	151.40	152.47	151.40	152.20	49,950	+2.09(+1.39%)
Mar 05, 2024	153.39	153.55	149.41	150.11	82,024	-3.00(-1.96%)
Mar 04, 2024	150.40	153.54	150.02	153.11	83,283	+2.72(+1.81%)

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.