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 (%)
Jun 28, 2002 11.93 12.71 11.87 12.71 402,975 +0.85(+7.20%)
Jun 27, 2002 11.11 11.85 11.11 11.85 155,025 +0.77(+6.98%)
Jun 26, 2002 10.67 11.33 10.56 11.08 142,875 +0.11(+1.03%)
Jun 25, 2002 11.44 11.58 10.67 10.97 325,575 -0.68(-5.83%)
Jun 21, 2002 11.78 11.82 11.49 11.64 180,900 -0.01(-0.13%)
Jun 20, 2002 11.56 11.83 11.41 11.66 135,225 +0.11(+0.95%)
Jun 19, 2002 11.40 11.84 11.40 11.55 274,950 +0.12(+1.04%)
Jun 18, 2002 10.99 11.56 10.99 11.43 197,325 +0.47(+4.27%)
Jun 17, 2002 10.59 10.96 10.58 10.96 146,025 +0.34(+3.24%)
Jun 14, 2002 10.53 10.74 10.46 10.62 93,825 -0.18(-1.65%)
Jun 12, 2002 10.56 10.87 10.53 10.80 119,025 +0.19(+1.82%)
Jun 11, 2002 10.52 10.63 10.47 10.60 201,600 +0.12(+1.10%)
Jun 10, 2002 10.46 10.60 10.44 10.49 226,575 +0.03(+0.28%)
Jun 07, 2002 10.16 10.46 10.13 10.46 236,025 +0.31(+3.07%)
Jun 06, 2002 9.867 10.24 9.641 10.15 922,500 +0.43(+4.39%)
Jun 05, 2002 9.704 9.807 9.526 9.721 214,650 +0.70(+7.75%)
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%)
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.