Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY: MOG-A )

202.99 -1.22 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 168.84 170.42 167.66 169.18 104,894 +0.25(+0.15%)
May 30, 2024 167.60 169.94 167.01 168.93 94,447 +1.41(+0.84%)
May 29, 2024 167.92 169.49 167.03 167.53 70,677 -2.70(-1.58%)
May 28, 2024 174.60 174.60 169.05 170.22 90,494 -3.41(-1.96%)
May 24, 2024 173.43 173.77 169.78 173.63 96,755 +1.88(+1.09%)
May 23, 2024 174.68 177.53 171.25 171.75 105,608 -3.53(-2.01%)
May 22, 2024 177.54 177.54 173.57 175.27 131,455 -3.06(-1.72%)
May 21, 2024 174.56 181.50 174.54 178.34 297,030 +4.64(+2.67%)
May 20, 2024 170.24 174.53 170.24 173.70 130,475 +3.66(+2.15%)
May 17, 2024 170.57 171.19 168.36 170.04 112,044 +0.35(+0.21%)
May 16, 2024 170.15 172.01 168.81 169.69 87,500 -0.13(-0.08%)
May 15, 2024 168.17 171.06 167.70 169.82 99,433 +1.99(+1.18%)
May 14, 2024 169.27 169.27 166.05 167.84 96,806 -1.41(-0.83%)
May 13, 2024 176.52 177.51 168.99 169.24 116,441 -6.16(-3.51%)
May 10, 2024 172.42 176.19 171.48 175.40 218,054 +3.40(+1.97%)
May 09, 2024 171.61 172.03 169.52 172.01 105,994 +0.90(+0.53%)
May 08, 2024 167.87 171.89 167.72 171.11 180,388 +1.84(+1.09%)
May 07, 2024 165.95 171.47 165.95 169.27 201,744 +2.90(+1.74%)
May 06, 2024 164.76 166.38 163.90 166.37 71,025 +3.52(+2.16%)
May 03, 2024 164.10 164.17 160.90 162.84 92,028 +1.13(+0.70%)
May 02, 2024 160.45 162.25 160.11 161.72 68,279 +1.78(+1.12%)
May 01, 2024 157.97 162.36 157.97 159.93 99,350 +1.35(+0.85%)
Apr 30, 2024 162.48 163.24 158.26 158.58 248,740 -3.45(-2.13%)
Apr 29, 2024 166.93 167.36 160.25 162.03 128,770 -5.92(-3.53%)
Apr 26, 2024 158.66 169.62 158.66 167.95 342,056 +11.30(+7.22%)
Apr 25, 2024 156.10 157.34 154.59 156.65 133,212 -1.25(-0.79%)
Apr 24, 2024 158.54 159.51 156.47 157.89 87,566 -0.48(-0.30%)
Apr 23, 2024 154.84 158.41 154.27 158.37 77,374 +4.03(+2.61%)
Apr 22, 2024 153.79 155.85 152.80 154.34 130,536 +0.95(+0.62%)
Apr 19, 2024 151.55 154.97 151.55 153.40 107,739 +1.15(+0.75%)
Apr 18, 2024 153.51 156.08 151.95 152.25 109,395 -1.35(-0.88%)
Apr 17, 2024 156.53 161.32 152.50 153.59 95,982 -1.47(-0.95%)
Apr 16, 2024 154.81 156.36 154.09 155.06 92,541 -0.52(-0.33%)
Apr 15, 2024 157.09 158.11 154.47 155.58 93,096 +0.00(+0.00%)
Apr 12, 2024 158.10 160.54 154.41 155.58 87,771 -3.62(-2.27%)
Apr 11, 2024 156.93 159.39 155.57 159.20 129,953 +2.98(+1.91%)
Apr 10, 2024 155.52 157.13 154.53 156.22 117,771 -1.67(-1.06%)
Apr 09, 2024 160.26 160.26 155.59 157.89 86,428 -1.35(-0.85%)
Apr 08, 2024 159.51 160.14 159.00 159.24 76,402 -0.13(-0.08%)
Apr 05, 2024 156.15 159.40 156.07 159.37 148,417 +3.70(+2.38%)
Apr 04, 2024 158.54 159.00 155.41 155.67 61,390 -1.30(-0.83%)
Apr 03, 2024 153.99 157.69 153.99 156.96 66,728 +1.79(+1.16%)
Apr 02, 2024 155.44 157.52 153.68 155.17 139,358 -1.39(-0.89%)
Apr 01, 2024 159.99 159.99 156.17 156.56 90,669 -2.60(-1.63%)
Mar 28, 2024 158.49 159.87 157.88 159.16 128,796 +1.14(+0.72%)
Mar 27, 2024 157.75 157.75 156.94 158.02 102,930 +1.84(+1.18%)
Mar 26, 2024 156.66 157.72 155.83 156.18 94,583 +0.35(+0.22%)
Mar 25, 2024 158.21 158.21 155.75 155.83 92,467 -1.09(-0.69%)
Mar 22, 2024 158.53 158.53 155.50 156.91 83,429 -0.67(-0.42%)
Mar 21, 2024 154.97 157.74 154.97 157.58 90,000 +2.76(+1.78%)
Mar 20, 2024 151.49 155.60 151.49 154.82 88,684 +2.25(+1.48%)
Mar 19, 2024 153.21 154.47 152.50 152.57 97,476 +0.52(+0.34%)
Mar 18, 2024 153.06 153.71 151.22 152.05 121,300 -1.81(-1.18%)
Mar 15, 2024 152.19 154.93 152.19 153.86 342,079 +1.08(+0.70%)
Mar 14, 2024 153.18 153.18 151.27 152.79 91,566 -0.67(-0.44%)
Mar 13, 2024 150.54 153.73 150.54 153.46 93,329 +2.92(+1.94%)
Mar 12, 2024 148.74 151.30 147.89 150.53 91,629 +0.88(+0.59%)
Mar 11, 2024 152.48 152.48 148.67 149.66 71,994 -3.16(-2.07%)
Mar 08, 2024 152.85 154.37 151.82 152.82 97,840 +1.21(+0.80%)
Mar 07, 2024 152.18 153.90 150.26 151.61 105,348 -0.12(-0.08%)
Mar 06, 2024 150.93 152.00 150.93 151.73 50,104 +2.08(+1.39%)
Mar 05, 2024 152.92 153.08 148.95 149.65 82,278 -2.99(-1.96%)
Mar 04, 2024 149.94 153.07 149.56 152.64 83,541 +2.71(+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.