Indicators

Moog Inc Cl A (NY: MOG-A )

159.57 -5.26 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.24	14.24	13.80	13.82	72,300	-0.42(-2.96%)
May 27, 2004	14.20	14.29	14.07	14.24	72,450	+0.08(+0.53%)
May 26, 2004	14.22	14.22	14.08	14.17	90,000	-0.05(-0.37%)
May 25, 2004	14.22	14.33	14.18	14.22	145,050	-0.02(-0.16%)
May 24, 2004	14.20	14.36	14.12	14.24	47,100	+0.14(+0.98%)
May 21, 2004	14.18	14.18	13.93	14.11	102,900	+0.04(+0.28%)
May 20, 2004	13.91	14.34	13.90	14.07	338,100	+0.06(+0.44%)
May 19, 2004	14.29	14.56	13.85	14.00	190,800	-0.20(-1.38%)
May 18, 2004	13.87	14.27	13.84	14.20	84,300	+0.44(+3.23%)
May 17, 2004	14.11	14.11	13.64	13.76	82,800	-0.36(-2.55%)
May 14, 2004	14.22	14.36	14.06	14.12	91,200	-0.15(-1.03%)
May 13, 2004	14.29	14.60	14.11	14.26	81,900	+0.00(+0.00%)
May 12, 2004	14.33	14.35	13.80	14.26	91,500	-0.09(-0.65%)
May 11, 2004	14.29	14.36	14.18	14.36	74,100	+0.12(+0.84%)
May 10, 2004	14.46	14.53	14.24	14.24	112,050	-0.22(-1.54%)
May 07, 2004	14.60	14.76	14.46	14.46	99,900	-0.17(-1.18%)
May 06, 2004	14.62	14.76	14.49	14.63	132,750	-0.09(-0.60%)
May 05, 2004	14.67	14.83	14.62	14.72	64,650	+0.05(+0.36%)
May 04, 2004	14.87	14.93	14.62	14.67	138,600	-0.24(-1.58%)

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.