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 )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 162.98 163.75 158.75 159.07 247,972 -3.46(-2.13%)
Apr 29, 2024 167.45 167.88 160.75 162.53 128,373 -5.94(-3.53%)
Apr 26, 2024 159.15 170.15 159.15 168.47 341,000 +11.34(+7.22%)
Apr 25, 2024 156.58 157.82 155.06 157.13 132,801 -1.25(-0.79%)
Apr 24, 2024 159.03 160.00 156.95 158.38 87,296 -0.48(-0.30%)
Apr 23, 2024 155.32 158.90 154.75 158.86 77,136 +4.04(+2.61%)
Apr 22, 2024 154.27 156.33 153.27 154.82 130,133 +0.95(+0.62%)
Apr 19, 2024 152.02 155.45 152.02 153.87 107,407 +1.15(+0.75%)
Apr 18, 2024 153.99 156.56 152.42 152.72 109,058 -1.35(-0.88%)
Apr 17, 2024 157.01 161.82 152.97 154.07 95,686 -1.47(-0.95%)
Apr 16, 2024 155.29 156.84 154.57 155.54 92,256 -0.52(-0.33%)
Apr 15, 2024 157.58 158.60 154.95 156.06 92,809 +0.00(+0.00%)
Apr 12, 2024 158.59 161.04 154.89 156.06 87,500 -3.63(-2.27%)
Apr 11, 2024 157.42 159.88 156.05 159.69 129,552 +2.99(+1.91%)
Apr 10, 2024 156.00 157.62 155.01 156.70 117,408 -1.68(-1.06%)
Apr 09, 2024 160.76 160.76 156.07 158.38 86,162 -1.35(-0.85%)
Apr 08, 2024 160.00 160.64 159.49 159.73 76,167 -0.13(-0.08%)
Apr 05, 2024 156.63 159.89 156.55 159.86 147,959 +3.71(+2.38%)
Apr 04, 2024 159.03 159.49 155.89 156.15 61,201 -1.30(-0.83%)
Apr 03, 2024 154.47 158.18 154.47 157.45 66,522 +1.80(+1.16%)
Apr 02, 2024 155.92 158.00 154.16 155.65 138,928 -1.39(-0.89%)
Apr 01, 2024 160.49 160.49 156.65 157.04 90,389 -2.61(-1.63%)
Mar 28, 2024 158.98 160.36 158.37 159.65 128,399 +1.14(+0.72%)
Mar 27, 2024 158.24 158.24 157.43 158.51 102,613 +1.85(+1.18%)
Mar 26, 2024 157.15 158.21 156.31 156.66 94,291 +0.35(+0.22%)
Mar 25, 2024 158.70 158.70 156.23 156.31 92,182 -1.09(-0.69%)
Mar 22, 2024 159.02 159.02 155.98 157.40 83,172 -0.67(-0.42%)
Mar 21, 2024 155.45 158.23 155.45 158.07 89,723 +2.77(+1.78%)
Mar 20, 2024 151.96 156.09 151.96 155.30 88,411 +2.26(+1.48%)
Mar 19, 2024 153.68 154.95 152.97 153.04 97,175 +0.52(+0.34%)
Mar 18, 2024 153.53 154.19 151.69 152.52 120,926 -1.82(-1.18%)
Mar 15, 2024 152.66 155.41 152.66 154.34 341,023 +1.08(+0.70%)
Mar 14, 2024 153.65 153.65 151.74 153.26 91,284 -0.67(-0.44%)
Mar 13, 2024 151.01 154.21 151.01 153.93 93,041 +2.93(+1.94%)
Mar 12, 2024 149.20 151.77 148.35 151.00 91,346 +0.88(+0.59%)
Mar 11, 2024 152.95 152.95 149.13 150.12 71,772 -3.17(-2.07%)
Mar 08, 2024 153.32 154.85 152.29 153.29 97,538 +1.21(+0.80%)
Mar 07, 2024 152.65 154.38 150.73 152.08 105,023 -0.12(-0.08%)
Mar 06, 2024 151.40 152.47 151.40 152.20 49,950 +2.09(+1.39%)
Mar 05, 2024 153.39 153.55 149.41 150.11 82,024 -3.00(-1.96%)
Mar 04, 2024 150.40 153.54 150.02 153.11 83,283 +2.72(+1.81%)
Mar 01, 2024 150.00 150.56 148.31 150.39 167,093 +0.44(+0.29%)
Feb 29, 2024 151.86 151.86 149.66 149.95 158,338 +0.24(+0.16%)
Feb 28, 2024 149.87 151.10 149.63 149.71 97,413 +0.61(+0.41%)
Feb 27, 2024 150.50 150.59 147.74 149.10 63,728 -0.78(-0.52%)
Feb 26, 2024 151.78 153.00 149.73 149.88 103,295 -1.52(-1.00%)
Feb 23, 2024 149.52 152.18 149.52 151.40 59,909 +1.28(+0.85%)
Feb 22, 2024 151.70 153.26 149.00 150.12 106,214 -1.41(-0.93%)
Feb 21, 2024 148.39 151.66 148.39 151.53 125,469 +3.70(+2.50%)
Feb 20, 2024 148.25 150.53 147.46 147.83 101,715 -2.07(-1.38%)
Feb 16, 2024 150.95 152.16 149.09 149.90 148,853 -1.05(-0.70%)
Feb 15, 2024 147.82 151.94 147.60 150.95 136,330 +4.20(+2.86%)
Feb 14, 2024 143.55 146.87 143.55 146.75 105,385 +4.85(+3.42%)
Feb 13, 2024 142.28 145.65 140.33 141.90 126,750 -3.92(-2.69%)
Feb 12, 2024 147.00 147.25 145.38 145.82 224,622 -0.50(-0.34%)
Feb 09, 2024 144.25 146.58 143.21 146.32 125,531 +3.06(+2.14%)
Feb 08, 2024 141.74 143.45 140.53 143.26 140,524 +0.87(+0.61%)
Feb 07, 2024 140.39 142.62 140.39 142.39 127,590 +1.74(+1.24%)
Feb 06, 2024 140.27 141.25 139.12 140.65 59,724 +0.81(+0.58%)
Feb 05, 2024 139.28 140.51 137.39 139.84 94,318 -1.27(-0.90%)
Feb 02, 2024 140.15 141.91 139.76 141.11 99,948 -0.34(-0.24%)
Feb 01, 2024 139.92 141.84 138.82 141.45 115,482 +1.65(+1.18%)
Jan 31, 2024 143.00 144.39 139.55 139.80 98,460 -3.19(-2.23%)
Jan 30, 2024 143.91 143.91 141.30 142.99 106,906 -0.60(-0.42%)
Jan 29, 2024 143.68 144.26 141.05 143.59 137,250 -0.85(-0.59%)
Jan 26, 2024 147.01 147.84 137.19 144.44 150,773 +4.19(+2.99%)
Jan 25, 2024 144.06 145.10 140.00 140.25 191,391 -2.34(-1.64%)
Jan 24, 2024 145.59 145.59 142.59 142.59 61,684 -1.45(-1.01%)
Jan 23, 2024 145.34 145.34 143.67 144.04 101,999 +0.28(+0.19%)
Jan 22, 2024 143.30 144.65 143.27 143.76 104,297 +1.79(+1.26%)
Jan 19, 2024 142.31 144.46 140.72 141.97 100,652 +0.50(+0.35%)
Jan 18, 2024 139.68 141.62 139.68 141.47 65,189 +2.36(+1.70%)
Jan 17, 2024 139.15 141.13 138.59 139.11 76,908 -1.44(-1.02%)
Jan 16, 2024 140.85 141.79 140.07 140.55 71,363 -1.60(-1.13%)
Jan 12, 2024 142.77 142.77 141.16 142.15 52,260 +1.04(+0.74%)
Jan 11, 2024 139.63 141.70 135.08 141.11 75,546 +0.74(+0.53%)
Jan 10, 2024 139.89 141.67 139.68 140.37 86,196 +1.10(+0.79%)
Jan 09, 2024 138.01 140.30 137.56 139.27 83,044 -0.70(-0.50%)
Jan 08, 2024 139.31 140.18 138.10 139.97 77,646 +0.30(+0.21%)
Jan 05, 2024 138.85 140.46 138.70 139.67 105,218 -0.14(-0.10%)
Jan 04, 2024 141.73 141.73 139.52 139.81 93,223 +0.23(+0.16%)
Jan 03, 2024 144.29 144.29 138.35 139.58 116,654 -2.42(-1.70%)
Jan 02, 2024 144.00 146.30 141.14 142.00 120,665 -2.78(-1.92%)
Dec 29, 2023 145.58 147.91 144.73 144.78 87,394 -0.31(-0.21%)
Dec 28, 2023 145.17 146.28 144.79 145.09 79,956 -1.00(-0.68%)
Dec 27, 2023 146.38 147.17 145.73 146.09 77,428 -0.19(-0.13%)
Dec 26, 2023 144.57 146.77 138.29 146.28 88,419 +1.43(+0.99%)
Dec 22, 2023 144.18 146.91 144.08 144.85 108,798 +1.76(+1.23%)
Dec 21, 2023 143.43 144.02 141.79 143.09 96,908 +0.95(+0.67%)
Dec 20, 2023 145.27 146.39 141.99 142.14 111,434 -3.62(-2.48%)
Dec 19, 2023 140.93 146.01 140.93 145.76 235,452 +4.78(+3.39%)
Dec 18, 2023 140.32 141.60 138.57 140.98 150,409 +1.68(+1.21%)
Dec 15, 2023 140.40 140.59 137.69 139.30 721,231 -0.82(-0.59%)
Dec 14, 2023 143.26 144.00 136.77 140.12 231,740 -1.23(-0.87%)
Dec 13, 2023 140.60 141.76 139.72 141.35 266,622 +1.47(+1.05%)
Dec 12, 2023 140.19 141.13 139.04 139.88 157,312 +0.42(+0.30%)
Dec 11, 2023 139.24 140.06 138.00 139.46 150,146 +0.86(+0.62%)
Dec 08, 2023 137.77 139.18 136.89 138.60 185,472 +0.56(+0.41%)
Dec 07, 2023 140.86 141.20 136.60 138.04 206,626 -3.39(-2.40%)
Dec 06, 2023 141.00 143.08 139.90 141.43 226,949 +0.56(+0.40%)
Dec 05, 2023 143.72 143.72 139.81 140.87 124,290 -2.57(-1.79%)
Dec 04, 2023 140.51 143.44 139.69 143.44 157,966 +2.72(+1.93%)
Dec 01, 2023 139.20 142.04 139.20 140.72 164,441 +0.71(+0.51%)
Nov 30, 2023 140.28 140.28 138.06 140.01 264,987 +1.00(+0.72%)
Nov 29, 2023 141.47 141.56 138.20 139.01 145,929 -1.79(-1.27%)
Nov 28, 2023 142.97 144.41 140.80 140.80 222,147 -2.43(-1.70%)
Nov 27, 2023 141.66 143.76 140.84 143.23 158,343 +1.95(+1.38%)
Nov 24, 2023 141.21 141.59 139.59 141.28 55,853 +1.10(+0.78%)
Nov 22, 2023 137.03 140.18 137.03 140.18 163,518 +4.31(+3.17%)
Nov 21, 2023 135.18 136.61 134.40 135.87 111,220 +0.68(+0.50%)
Nov 20, 2023 134.56 135.28 133.08 135.19 91,416 +1.59(+1.19%)
Nov 17, 2023 134.45 134.73 132.80 133.60 127,899 +0.27(+0.20%)
Nov 16, 2023 134.22 136.09 132.49 133.33 131,292 -1.63(-1.21%)
Nov 15, 2023 135.44 137.04 134.15 134.96 163,614 -1.00(-0.74%)
Nov 14, 2023 138.89 138.89 135.42 135.96 243,040 +0.57(+0.42%)
Nov 13, 2023 131.01 135.76 131.01 135.39 168,367 +3.77(+2.86%)
Nov 10, 2023 132.48 132.96 130.77 131.62 111,413 +0.62(+0.47%)
Nov 09, 2023 129.03 131.25 127.98 131.00 151,950 +3.48(+2.73%)
Nov 08, 2023 129.08 129.96 126.65 127.52 98,386 -2.34(-1.80%)
Nov 07, 2023 131.33 132.28 129.19 129.86 113,014 -1.99(-1.51%)
Nov 06, 2023 131.36 132.34 128.88 131.85 173,624 -0.79(-0.60%)
Nov 03, 2023 126.47 135.91 124.47 132.64 297,854 +13.87(+11.68%)
Nov 02, 2023 115.81 119.85 115.81 118.77 174,190 +3.33(+2.88%)
Nov 01, 2023 115.47 116.53 113.40 115.44 98,359 -0.61(-0.53%)
Oct 31, 2023 114.15 116.33 113.77 116.05 98,551 +2.69(+2.37%)
Oct 30, 2023 111.46 113.81 110.52 113.36 137,972 +3.44(+3.13%)
Oct 27, 2023 111.03 111.06 109.25 109.92 77,059 -2.06(-1.84%)
Oct 26, 2023 111.95 113.03 111.54 111.98 53,045 +0.73(+0.66%)
Oct 25, 2023 112.24 112.79 111.24 111.25 58,194 -0.35(-0.31%)
Oct 24, 2023 112.19 113.50 111.38 111.60 57,449 -0.02(-0.02%)
Oct 23, 2023 112.81 113.84 111.23 111.62 73,912 -1.19(-1.05%)
Oct 20, 2023 114.64 115.75 112.70 112.81 111,615 -1.36(-1.19%)
Oct 19, 2023 115.52 116.44 114.14 114.17 80,672 -1.81(-1.56%)
Oct 18, 2023 116.71 117.69 115.96 115.98 62,048 -1.83(-1.55%)
Oct 17, 2023 115.54 118.78 114.73 117.81 105,416 +1.95(+1.68%)
Oct 16, 2023 116.20 117.19 115.44 115.86 48,347 +0.92(+0.80%)
Oct 13, 2023 116.07 116.07 114.46 114.94 95,214 -0.76(-0.66%)
Oct 12, 2023 117.42 117.43 114.32 115.70 81,466 -1.89(-1.61%)
Oct 11, 2023 116.00 117.68 116.00 117.59 61,140 +2.39(+2.07%)
Oct 10, 2023 116.86 117.20 114.99 115.20 91,193 -0.20(-0.17%)
Oct 09, 2023 113.05 115.89 112.50 115.40 81,328 +3.16(+2.82%)
Oct 06, 2023 111.75 113.65 111.57 112.24 93,672 +0.19(+0.17%)
Oct 05, 2023 111.46 113.72 111.46 112.05 116,629 +0.78(+0.70%)
Oct 04, 2023 111.02 112.06 109.97 111.27 89,153 -0.01(-0.01%)
Oct 03, 2023 111.73 113.05 110.70 111.28 81,079 -0.79(-0.70%)
Oct 02, 2023 112.49 113.65 111.53 112.07 108,749 -0.89(-0.79%)
Sep 29, 2023 114.57 114.57 112.63 112.96 150,236 -0.85(-0.75%)
Sep 28, 2023 113.29 115.03 112.69 113.81 149,361 +0.34(+0.30%)
Sep 27, 2023 111.73 114.40 111.70 113.47 91,360 +1.94(+1.74%)
Sep 26, 2023 111.99 112.71 109.01 111.53 211,749 -0.36(-0.32%)
Sep 25, 2023 109.87 112.39 111.36 111.89 119,510 +3.52(+3.25%)
Sep 22, 2023 110.43 111.05 108.32 108.37 96,247 -1.80(-1.63%)
Sep 21, 2023 111.27 111.50 109.27 110.17 100,616 -0.75(-0.68%)
Sep 20, 2023 112.98 113.66 110.86 110.92 109,944 -1.68(-1.49%)
Sep 19, 2023 114.52 114.80 112.56 112.60 116,576 -0.88(-0.78%)
Sep 18, 2023 110.57 115.01 110.37 113.48 104,689 +2.17(+1.95%)
Sep 15, 2023 111.97 112.69 109.52 111.31 447,211 -1.09(-0.97%)
Sep 14, 2023 112.32 112.62 110.52 112.40 113,454 +0.68(+0.61%)
Sep 13, 2023 112.42 113.48 111.56 111.72 131,182 -0.71(-0.63%)
Sep 12, 2023 113.51 114.69 111.67 112.43 87,207 -2.23(-1.94%)
Sep 11, 2023 115.54 116.45 114.66 114.66 118,912 +0.04(+0.03%)
Sep 08, 2023 116.08 116.08 113.86 114.62 102,726 -1.06(-0.92%)
Sep 07, 2023 115.00 116.95 113.50 115.68 151,330 +0.34(+0.29%)
Sep 06, 2023 116.69 116.98 114.27 115.34 109,326 -0.53(-0.46%)
Sep 05, 2023 119.00 119.00 115.86 115.87 189,974 -3.61(-3.02%)
Sep 01, 2023 117.20 119.67 116.87 119.48 246,331 +3.32(+2.86%)
Aug 31, 2023 115.00 116.44 115.00 116.16 128,706 +1.20(+1.04%)
Aug 30, 2023 115.48 117.47 114.90 114.96 112,617 -0.44(-0.38%)
Aug 29, 2023 114.34 116.09 114.34 115.40 105,578 +0.42(+0.37%)
Aug 28, 2023 114.28 115.22 113.12 114.98 116,456 +0.98(+0.86%)
Aug 25, 2023 113.62 115.17 113.18 114.00 116,553 +0.63(+0.56%)
Aug 24, 2023 112.90 115.90 112.57 113.37 107,000 -0.71(-0.62%)
Aug 23, 2023 116.17 116.17 114.05 114.08 80,315 -1.66(-1.43%)
Aug 22, 2023 115.52 116.79 115.43 115.74 162,426 +1.03(+0.90%)
Aug 21, 2023 113.40 115.50 113.25 114.71 116,811 +0.54(+0.47%)
Aug 18, 2023 112.42 114.98 112.42 114.17 122,168 +1.47(+1.30%)
Aug 17, 2023 113.46 114.26 112.24 112.70 117,805 +0.23(+0.20%)
Aug 16, 2023 113.93 116.05 112.41 112.47 118,425 -2.04(-1.78%)
Aug 15, 2023 114.50 115.72 113.23 114.51 104,730 -0.60(-0.52%)
Aug 14, 2023 115.24 115.90 113.36 115.11 153,927 -0.03(-0.03%)
Aug 11, 2023 113.32 115.21 112.07 115.14 102,944 +1.91(+1.69%)
Aug 10, 2023 113.49 114.92 111.20 113.23 128,952 -1.02(-0.89%)
Aug 09, 2023 114.19 114.50 111.54 114.25 111,654 -0.25(-0.22%)
Aug 08, 2023 113.25 115.33 112.60 114.50 131,531 +1.25(+1.10%)
Aug 07, 2023 112.10 113.64 110.82 113.25 162,745 +0.38(+0.34%)
Aug 04, 2023 109.73 113.31 108.25 112.87 164,075 +3.12(+2.84%)
Aug 03, 2023 107.99 110.34 107.27 109.75 221,407 +0.83(+0.76%)
Aug 02, 2023 105.15 109.39 103.94 108.92 195,465 +2.63(+2.47%)
Aug 01, 2023 105.38 107.76 104.56 106.29 147,507 +0.85(+0.81%)
Jul 31, 2023 99.41 105.85 99.41 105.44 287,579 +5.64(+5.65%)
Jul 28, 2023 111.76 112.58 99.25 99.80 299,629 -10.98(-9.91%)
Jul 27, 2023 108.99 110.89 108.99 110.78 113,348 +1.59(+1.46%)
Jul 26, 2023 109.71 110.20 108.95 109.19 66,007 -0.46(-0.42%)
Jul 25, 2023 109.13 110.03 108.44 109.65 80,014 +0.04(+0.04%)
Jul 24, 2023 111.12 111.51 109.38 109.61 101,407 -0.80(-0.72%)
Jul 21, 2023 112.02 112.27 110.30 110.41 99,032 -1.06(-0.95%)
Jul 20, 2023 111.10 111.62 110.93 111.47 118,763 +0.99(+0.90%)
Jul 19, 2023 113.46 113.77 110.47 110.48 122,141 -2.77(-2.45%)
Jul 18, 2023 111.65 113.45 111.31 113.25 109,678 +0.89(+0.79%)
Jul 17, 2023 111.15 113.05 109.69 112.36 93,675 +1.82(+1.65%)
Jul 14, 2023 111.14 111.14 109.84 110.54 51,671 -1.06(-0.95%)
Jul 13, 2023 111.60 112.49 111.22 111.60 110,007 -0.67(-0.60%)
Jul 12, 2023 113.28 113.70 111.99 112.27 107,681 +0.56(+0.50%)
Jul 11, 2023 111.79 112.69 110.98 111.71 124,804 -0.08(-0.07%)
Jul 10, 2023 109.54 112.14 108.64 111.79 204,704 +2.32(+2.12%)
Jul 07, 2023 107.13 109.63 107.09 109.47 134,911 +3.27(+3.08%)
Jul 06, 2023 106.81 107.42 106.11 106.20 112,338 -1.53(-1.42%)
Jul 05, 2023 108.71 109.39 107.03 107.73 147,663 -0.79(-0.73%)
Jul 03, 2023 107.54 108.62 106.86 108.52 66,783 +0.09(+0.08%)
Jun 30, 2023 108.51 109.24 107.90 108.43 121,372 +0.50(+0.46%)
Jun 29, 2023 103.87 108.14 103.87 107.93 128,043 +3.38(+3.23%)
Jun 28, 2023 106.20 106.20 104.48 104.55 63,201 -0.97(-0.92%)
Jun 27, 2023 106.33 106.54 104.23 105.52 68,395 +0.63(+0.60%)
Jun 26, 2023 105.62 106.50 103.76 104.89 170,943 -0.74(-0.70%)
Jun 23, 2023 106.93 108.37 104.48 105.63 260,188 -2.65(-2.45%)
Jun 22, 2023 109.32 109.39 108.17 108.28 133,795 -0.74(-0.68%)
Jun 21, 2023 106.73 109.82 106.27 109.02 131,230 +1.50(+1.40%)
Jun 20, 2023 107.73 108.16 106.15 107.52 80,303 +0.38(+0.35%)
Jun 16, 2023 108.78 108.97 106.71 107.14 437,553 -0.73(-0.68%)
Jun 15, 2023 106.66 107.94 105.76 107.87 172,050 +16.76(+18.40%)
May 08, 2023 90.91 91.43 89.74 91.11 104,446 -0.17(-0.19%)
May 05, 2023 91.51 92.04 90.55 91.28 91,377 +0.35(+0.38%)
May 04, 2023 92.92 92.93 89.80 90.93 213,775 -2.83(-3.02%)
May 03, 2023 92.31 94.32 92.11 93.76 197,999 +1.19(+1.29%)
May 02, 2023 91.80 92.75 90.77 92.57 157,876 -0.02(-0.02%)
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.