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 )

174.26 -1.27 (-0.72%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 (%)
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%)
Aug 01, 2002 9.837 9.867 9.443 9.547 96,075 -0.29(-2.95%)
Jul 31, 2002 10.09 10.09 9.481 9.837 156,600 -0.15(-1.48%)
Jul 30, 2002 9.813 10.16 9.413 9.985 101,025 +0.17(+1.75%)
Jul 29, 2002 9.170 9.911 9.170 9.813 115,425 +0.73(+8.06%)
Jul 26, 2002 8.904 9.081 8.833 9.081 34,200 +0.12(+1.32%)
Jul 25, 2002 9.067 9.262 8.667 8.963 104,850 -0.07(-0.82%)
Jul 24, 2002 8.000 9.037 7.953 9.037 165,150 +0.95(+11.72%)
Jul 23, 2002 9.049 9.280 7.867 8.089 212,400 -1.03(-11.34%)
Jul 22, 2002 9.111 9.271 8.924 9.123 156,375 -0.21(-2.25%)
Jul 19, 2002 9.564 9.659 9.304 9.333 153,900 -0.21(-2.17%)
Jul 17, 2002 9.067 9.600 9.067 9.541 192,375 -0.23(-2.34%)
Jul 12, 2002 10.13 10.19 9.550 9.769 117,450 -0.36(-3.54%)
Jul 11, 2002 10.61 10.67 9.674 10.13 214,425 -0.52(-4.90%)
Jul 10, 2002 10.90 10.94 10.44 10.65 84,375 -0.21(-1.94%)
Jul 09, 2002 11.12 11.12 10.86 10.86 121,275 -0.26(-2.35%)
Jul 08, 2002 10.96 11.12 10.96 11.12 128,475 +0.16(+1.43%)
Jul 05, 2002 10.73 10.96 10.73 10.96 94,950 +0.16(+1.51%)
Jul 04, 2002 11.13 11.34 10.22 10.80 302,850 +0.00(+0.00%)
Jul 03, 2002 11.13 11.34 10.22 10.80 302,850 -0.25(-2.28%)
Jul 02, 2002 11.88 11.91 11.02 11.05 213,525 -0.86(-7.21%)
Jul 01, 2002 12.63 12.63 11.85 11.91 244,350 -0.79(-6.25%)
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%)
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.