Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
9.019
9.236
8.978
9.022
138,600
-0.23(-2.50%)
May 28, 2002
9.481
9.490
9.194
9.253
58,725
-0.24(-2.56%)
May 27, 2002
9.647
9.659
9.496
9.496
49,050
+0.00(+0.00%)
May 24, 2002
9.647
9.659
9.496
9.496
49,050
-0.18(-1.87%)
May 23, 2002
9.556
9.689
9.348
9.677
83,475
+0.12(+1.27%)
May 22, 2002
9.819
9.837
9.556
9.556
71,775
-0.29(-2.98%)
May 21, 2002
9.914
10.01
9.807
9.849
61,425
-0.09(-0.95%)
May 20, 2002
10.19
10.19
9.941
9.944
42,525
-0.22(-2.13%)
May 17, 2002
10.13
10.18
10.10
10.16
28,125
+0.06(+0.56%)
May 16, 2002
10.28
10.32
10.07
10.10
29,925
-0.25(-2.43%)
May 15, 2002
10.28
10.36
10.11
10.36
29,475
+0.07(+0.72%)
May 14, 2002
9.997
10.33
9.982
10.28
87,300
+0.34(+3.46%)
May 13, 2002
9.822
10.05
9.822
9.938
55,800
+0.19(+1.95%)
May 10, 2002
10.01
10.04
9.748
9.748
52,875
-0.31(-3.09%)
May 09, 2002
10.36
10.37
10.06
10.06
85,275
-0.31(-2.94%)
May 08, 2002
10.34
10.37
10.22
10.36
55,125
+0.31(+3.03%)
May 07, 2002
10.21
10.22
10.00
10.06
49,050
-0.23(-2.19%)
May 06, 2002
10.05
10.31
9.985
10.28
83,925
-0.06(-0.57%)
May 03, 2002
10.39
10.39
10.31
10.34
67,275
-0.07(-0.68%)
May 02, 2002
10.33
10.41
10.33
10.41
167,850
+0.07(+0.72%)
May 01, 2002
10.10
10.41
10.03
10.34
205,650
+0.21(+2.05%)
Apr 30, 2002
9.656
10.22
9.650
10.13
115,200
+0.48(+4.94%)
Apr 29, 2002
9.481
9.659
9.363
9.656
37,350
+0.14(+1.43%)
Apr 26, 2002
9.354
9.600
9.354
9.520
68,400
+0.14(+1.45%)
Apr 25, 2002
9.185
9.387
9.156
9.384
5,962,500
+0.17(+1.83%)
Apr 24, 2002
9.319
9.425
9.197
9.215
39,150
-0.05(-0.51%)
Apr 23, 2002
9.233
9.274
9.170
9.262
60,300
+0.10(+1.13%)
Apr 22, 2002
9.621
9.621
9.010
9.159
164,475
-0.46(-4.80%)
Apr 19, 2002
10.01
10.04
9.600
9.621
62,775
-0.45(-4.44%)
Apr 18, 2002
10.31
10.31
10.01
10.07
51,075
-0.21(-2.08%)
Apr 17, 2002
10.40
10.42
10.26
10.28
68,625
-0.04(-0.43%)
Apr 16, 2002
9.896
10.37
9.896
10.33
97,875
+0.46(+4.65%)
Apr 15, 2002
10.29
10.31
9.867
9.867
93,150
-0.35(-3.45%)
Apr 12, 2002
10.12
10.22
9.941
10.22
73,575
+0.10(+1.00%)
Apr 11, 2002
10.37
10.46
10.01
10.12
99,000
-0.22(-2.15%)
Apr 10, 2002
9.896
10.34
9.896
10.34
102,375
+0.44(+4.49%)
Apr 09, 2002
9.970
9.997
9.884
9.896
56,250
-0.03(-0.30%)
Apr 08, 2002
9.650
9.926
9.606
9.926
44,325
+0.31(+3.17%)
Apr 05, 2002
9.630
9.656
9.603
9.621
80,550
-0.01(-0.09%)
Apr 04, 2002
9.526
9.630
9.526
9.630
25,425
+0.06(+0.62%)
Apr 03, 2002
9.659
9.662
9.561
9.570
112,500
-0.07(-0.77%)
Apr 02, 2002
9.733
9.778
9.633
9.644
218,250
-0.06(-0.61%)
Apr 01, 2002
9.526
9.748
9.511
9.704
134,100
+0.22(+2.34%)
Mar 29, 2002
9.630
9.748
9.481
9.481
103,725
+0.00(+0.00%)
Mar 28, 2002
9.630
9.748
9.481
9.481
103,725
-0.12(-1.23%)
Mar 27, 2002
9.526
9.644
9.481
9.600
135,450
+0.07(+0.78%)
Mar 26, 2002
9.556
9.561
9.473
9.526
48,375
+0.03(+0.28%)
Mar 25, 2002
9.570
9.570
9.452
9.499
43,425
-0.04(-0.44%)
Mar 22, 2002
9.550
9.615
9.502
9.541
105,975
+0.02(+0.22%)
Mar 21, 2002
9.517
9.526
9.481
9.520
35,100
+0.02(+0.25%)
Mar 20, 2002
9.541
9.556
9.464
9.496
192,825
+0.04(+0.47%)
Mar 19, 2002
9.748
9.748
9.431
9.452
96,075
-0.30(-3.04%)
Mar 18, 2002
9.867
9.911
9.647
9.748
150,075
-0.13(-1.29%)
Mar 15, 2002
9.526
9.941
9.526
9.876
93,375
+0.17(+1.74%)
Mar 14, 2002
9.363
9.781
9.363
9.707
1,552,500
+0.33(+3.54%)
Mar 13, 2002
9.259
9.375
9.230
9.375
39,150
+0.04(+0.44%)
Mar 12, 2002
9.274
9.375
9.185
9.333
78,300
+0.06(+0.64%)
Mar 11, 2002
9.037
9.274
8.963
9.274
40,050
+0.24(+2.66%)
Mar 08, 2002
8.963
9.037
8.948
9.034
15,075
+0.06(+0.69%)
Mar 07, 2002
8.889
8.972
8.797
8.972
58,725
+0.08(+0.93%)
Mar 06, 2002
8.844
9.037
8.844
8.889
46,575
+0.00(+0.00%)
Mar 05, 2002
9.031
9.111
8.871
8.889
39,150
-0.10(-1.15%)
Mar 04, 2002
8.895
9.031
8.895
8.993
68,400
+0.14(+1.61%)
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
.