Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moog Inc Cl A (NY: MOG-A )

173.88 +1.88 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 7.825 8.059 7.793 7.873 64,575 +0.05(+0.64%)
Oct 30, 2002 7.793 7.926 7.615 7.822 71,775 +0.00(+0.00%)
Oct 29, 2002 7.689 7.861 7.674 7.822 235,350 +0.21(+2.72%)
Oct 28, 2002 7.867 8.000 7.588 7.615 194,400 -0.28(-3.57%)
Oct 25, 2002 8.089 8.089 7.704 7.896 78,300 -0.20(-2.42%)
Oct 24, 2002 7.793 8.293 7.793 8.092 147,600 +0.18(+2.25%)
Oct 23, 2002 7.748 8.148 7.748 7.914 137,025 +0.17(+2.14%)
Oct 22, 2002 8.024 8.030 7.659 7.748 73,575 -0.25(-3.15%)
Oct 21, 2002 7.704 8.157 7.636 8.000 90,900 +0.26(+3.41%)
Oct 18, 2002 7.535 7.926 7.410 7.736 117,900 +0.18(+2.39%)
Oct 17, 2002 8.089 8.089 7.526 7.556 242,775 -0.53(-6.56%)
Oct 16, 2002 8.415 8.415 7.852 8.086 94,050 -0.39(-4.58%)
Oct 15, 2002 8.145 8.596 8.145 8.474 74,475 +0.33(+4.04%)
Oct 14, 2002 8.385 8.519 8.033 8.145 60,075 -0.27(-3.20%)
Oct 11, 2002 8.178 8.513 8.178 8.415 88,875 +0.30(+3.65%)
Oct 10, 2002 7.852 8.119 7.719 8.119 73,800 +0.27(+3.40%)
Oct 09, 2002 7.881 8.000 7.837 7.852 119,700 -0.19(-2.39%)
Oct 08, 2002 8.178 8.178 7.461 8.044 162,900 -0.12(-1.52%)
Oct 07, 2002 8.148 8.178 8.039 8.169 67,500 -0.01(-0.11%)
Oct 04, 2002 8.219 8.219 8.074 8.178 97,875 +0.00(+0.00%)
Oct 03, 2002 8.370 8.634 8.178 8.178 119,475 -0.23(-2.71%)
Oct 02, 2002 8.856 8.856 8.406 8.406 105,075 -0.48(-5.40%)
Oct 01, 2002 8.400 8.907 8.400 8.886 126,225 +0.51(+6.12%)
Sep 30, 2002 8.593 8.593 8.210 8.373 75,825 -0.30(-3.42%)
Sep 27, 2002 8.622 8.815 8.563 8.670 81,900 +0.08(+0.90%)
Sep 26, 2002 8.148 8.593 8.148 8.593 123,975 +0.44(+5.45%)
Sep 25, 2002 8.406 8.495 7.870 8.148 148,500 -0.26(-3.07%)
Sep 24, 2002 8.430 8.578 8.237 8.406 85,725 -0.08(-0.98%)
Sep 23, 2002 8.468 8.681 8.444 8.489 8,167,500 -0.05(-0.62%)
Sep 20, 2002 8.711 8.711 8.516 8.542 102,150 -0.09(-1.10%)
Sep 19, 2002 8.957 8.978 8.593 8.637 37,125 -0.25(-2.77%)
Sep 18, 2002 9.129 9.129 8.699 8.883 81,900 -0.17(-1.90%)
Sep 17, 2002 9.333 9.333 9.055 9.055 133,650 -0.25(-2.68%)
Sep 16, 2002 9.096 9.496 9.096 9.304 111,375 +0.16(+1.75%)
Sep 13, 2002 9.141 9.191 9.037 9.144 50,625 +0.05(+0.52%)
Sep 12, 2002 9.230 9.428 9.013 9.096 151,875 -0.17(-1.85%)
Sep 11, 2002 9.452 9.511 9.185 9.268 107,100 -0.21(-2.25%)
Sep 10, 2002 9.819 9.959 9.381 9.481 55,350 -0.34(-3.44%)
Sep 09, 2002 10.10 10.10 9.579 9.819 127,800 -0.33(-3.24%)
Sep 06, 2002 9.630 10.19 9.630 10.15 160,200 +0.58(+6.04%)
Sep 05, 2002 9.576 10.21 9.487 9.570 112,275 -0.04(-0.37%)
Sep 04, 2002 9.105 9.647 9.105 9.606 96,975 +0.51(+5.60%)
Sep 03, 2002 9.259 9.422 9.058 9.096 104,400 -0.35(-3.70%)
Aug 30, 2002 9.496 9.837 9.446 9.446 60,300 -0.09(-0.99%)
Aug 29, 2002 9.452 9.896 9.422 9.541 59,400 +0.09(+0.94%)
Aug 28, 2002 9.852 9.864 9.452 9.452 877,500 -0.50(-5.03%)
Aug 27, 2002 10.43 10.49 9.870 9.953 82,125 -0.45(-4.30%)
Aug 26, 2002 10.15 10.40 9.985 10.40 607,500 +0.22(+2.18%)
Aug 23, 2002 10.10 10.37 10.10 10.18 75,375 +0.09(+0.88%)
Aug 22, 2002 10.16 10.49 10.07 10.09 94,275 -0.14(-1.36%)
Aug 21, 2002 9.852 10.33 9.852 10.23 80,550 +0.39(+3.98%)
Aug 20, 2002 9.630 9.923 9.582 9.837 3,960,000 +0.95(+10.67%)
Aug 16, 2002 8.868 8.904 8.699 8.889 92,700 +0.07(+0.74%)
Aug 15, 2002 9.185 9.188 8.770 8.824 66,375 -0.30(-3.31%)
Aug 14, 2002 9.067 9.126 8.800 9.126 56,700 +0.07(+0.72%)
Aug 13, 2002 9.644 9.644 9.061 9.061 55,800 -0.66(-6.77%)
Aug 12, 2002 9.707 9.766 9.529 9.719 20,025 +0.07(+0.74%)
Aug 07, 2002 9.547 9.656 9.348 9.647 34,650 +0.13(+1.37%)
Aug 06, 2002 9.363 9.630 9.319 9.517 118,800 +0.26(+2.78%)
Aug 05, 2002 9.185 9.739 9.185 9.259 101,925 +0.13(+1.46%)
Aug 02, 2002 9.547 9.547 8.919 9.126 99,000 -0.42(-4.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.