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 )

173.26 +0.20 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 174.81 174.91 171.30 173.26 169,497 +0.20(+0.12%)
Mar 11, 2025 170.84 175.00 168.55 173.06 206,397 +2.63(+1.54%)
Mar 10, 2025 166.03 171.90 166.03 170.43 235,691 +0.43(+0.25%)
Mar 07, 2025 165.02 170.21 163.71 170.00 211,877 +3.71(+2.23%)
Mar 06, 2025 162.76 167.82 162.05 166.29 204,310 +0.49(+0.30%)
Mar 05, 2025 162.85 166.35 162.36 165.80 154,885 +3.47(+2.14%)
Mar 04, 2025 164.46 165.35 160.35 162.33 186,896 -4.43(-2.66%)
Mar 03, 2025 172.14 172.32 165.65 166.76 189,956 -3.73(-2.19%)
Feb 28, 2025 167.92 170.83 166.17 170.49 168,261 +2.90(+1.73%)
Feb 27, 2025 170.51 170.51 166.80 167.59 160,755 -2.08(-1.23%)
Feb 26, 2025 168.51 170.06 166.51 169.67 154,614 +1.51(+0.90%)
Feb 25, 2025 169.76 170.62 166.79 168.16 217,445 +0.41(+0.24%)
Feb 24, 2025 172.79 172.79 167.09 167.75 163,900 -4.39(-2.55%)
Feb 21, 2025 181.46 181.46 171.73 172.14 148,380 -7.56(-4.21%)
Feb 20, 2025 182.11 182.18 177.52 179.70 184,077 -3.78(-2.06%)
Feb 19, 2025 180.34 183.90 176.83 183.48 160,949 +0.62(+0.34%)
Feb 18, 2025 182.25 184.09 180.80 182.86 173,183 +1.17(+0.64%)
Feb 14, 2025 189.45 189.45 180.95 181.69 247,718 -6.96(-3.69%)
Feb 13, 2025 190.58 190.58 187.12 188.65 196,944 +0.64(+0.34%)
Feb 12, 2025 187.06 189.50 187.06 188.01 154,968 -3.73(-1.95%)
Feb 11, 2025 188.63 191.74 188.16 191.74 100,841 +1.74(+0.92%)
Feb 10, 2025 190.52 191.21 188.98 190.00 131,100 +0.32(+0.17%)
Feb 07, 2025 192.86 193.01 186.53 189.68 287,665 -3.38(-1.75%)
Feb 06, 2025 194.99 195.05 190.98 193.06 195,370 +0.02(+0.01%)
Feb 05, 2025 185.08 193.36 183.94 193.04 222,067 +8.50(+4.60%)
Feb 04, 2025 181.74 184.74 180.38 184.54 192,899 +3.72(+2.05%)
Feb 03, 2025 177.89 182.94 177.73 180.83 223,042 -0.56(-0.31%)
Jan 31, 2025 187.94 187.94 180.18 181.39 228,335 -5.90(-3.15%)
Jan 30, 2025 185.13 189.32 184.87 187.29 201,237 +2.08(+1.12%)
Jan 29, 2025 181.03 186.31 180.70 185.21 253,653 +4.26(+2.36%)
Jan 28, 2025 178.42 180.95 175.47 180.95 292,148 +4.18(+2.37%)
Jan 27, 2025 191.16 193.70 174.94 176.76 453,175 -17.65(-9.08%)
Jan 24, 2025 201.70 201.70 185.40 194.42 379,938 -15.14(-7.22%)
Jan 23, 2025 210.43 211.68 208.84 209.56 148,523 -0.88(-0.42%)
Jan 22, 2025 211.33 212.11 208.72 210.43 123,683 -1.32(-0.62%)
Jan 21, 2025 209.69 214.55 209.69 211.75 102,371 +3.50(+1.68%)
Jan 17, 2025 207.57 208.71 205.94 208.26 110,887 +2.44(+1.18%)
Jan 16, 2025 206.33 207.36 204.93 205.82 94,803 +0.42(+0.20%)
Jan 15, 2025 208.44 208.98 205.08 205.40 87,424 +0.92(+0.45%)
Jan 14, 2025 202.88 204.64 200.51 204.48 191,340 +3.87(+1.93%)
Jan 13, 2025 196.21 200.84 196.21 200.61 107,676 +1.28(+0.64%)
Jan 10, 2025 199.70 200.52 198.30 199.33 156,299 -3.14(-1.55%)
Jan 08, 2025 199.30 202.88 196.16 202.47 96,848 +2.44(+1.22%)
Jan 07, 2025 200.31 200.31 196.97 200.03 130,355 +0.07(+0.04%)
Jan 06, 2025 201.46 202.42 199.44 199.96 124,715 -0.68(-0.34%)
Jan 03, 2025 197.72 201.32 197.72 200.64 112,788 +3.02(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.