Moog Inc Cl A (NY: MOG-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	221.12	223.53	219.24	222.56	124,610	+2.24(+1.02%)
Nov 21, 2024	218.97	222.44	217.05	220.32	81,416	+3.24(+1.49%)
Nov 20, 2024	218.79	218.79	213.87	217.08	74,952	-1.11(-0.51%)
Nov 19, 2024	216.72	218.44	214.36	218.19	124,811	+0.27(+0.12%)
Nov 18, 2024	214.44	218.66	210.51	217.92	116,882	+3.34(+1.56%)
Nov 15, 2024	219.01	219.01	213.37	214.58	157,907	-2.99(-1.37%)
Nov 14, 2024	222.77	222.77	215.92	217.57	126,923	-3.64(-1.65%)
Nov 13, 2024	225.25	227.92	220.21	221.21	155,890	-1.46(-0.66%)
Nov 12, 2024	226.04	226.21	221.33	222.67	106,790	-2.89(-1.28%)
Nov 11, 2024	226.71	227.25	224.19	225.56	114,543	+1.88(+0.84%)
Nov 08, 2024	222.62	224.97	219.97	223.68	148,886	+1.20(+0.54%)
Nov 07, 2024	227.36	227.53	222.04	222.48	187,727	-4.10(-1.81%)
Nov 06, 2024	216.00	226.95	212.66	226.58	294,781	+26.00(+12.96%)
Nov 05, 2024	195.97	201.81	195.81	200.58	128,570	+4.68(+2.39%)
Nov 04, 2024	193.74	198.59	193.39	195.90	113,797	+2.16(+1.11%)
Nov 01, 2024	188.18	201.50	188.08	193.74	177,820	+5.14(+2.73%)
Oct 31, 2024	193.15	193.15	188.37	188.60	132,664	-6.14(-3.15%)
Oct 30, 2024	194.44	197.18	194.21	194.74	110,645	-0.07(-0.04%)
Oct 29, 2024	191.52	195.56	189.41	194.81	79,365	+1.44(+0.74%)
Oct 28, 2024	193.56	194.70	192.69	193.37	82,964	+1.39(+0.72%)
Oct 25, 2024	192.74	194.49	191.06	191.98	95,914	+0.24(+0.13%)
Oct 24, 2024	190.18	192.84	190.00	191.74	122,263	+0.70(+0.37%)
Oct 23, 2024	190.65	192.62	190.00	191.04	138,286	+0.21(+0.11%)
Oct 22, 2024	194.60	194.62	190.73	190.83	98,546	-3.99(-2.05%)
Oct 21, 2024	198.71	198.71	194.63	194.82	116,187	-2.88(-1.46%)
Oct 18, 2024	197.24	198.09	195.00	197.70	253,049	+1.67(+0.85%)
Oct 17, 2024	198.96	198.96	195.54	196.03	133,496	-2.30(-1.16%)
Oct 16, 2024	197.20	199.84	196.00	198.33	213,124	+2.01(+1.02%)
Oct 15, 2024	200.50	200.50	195.98	196.32	148,712	-3.39(-1.70%)
Oct 14, 2024	200.82	201.70	199.01	199.71	131,971	-1.49(-0.74%)
Oct 11, 2024	194.87	201.63	194.87	201.20	114,375	+6.33(+3.25%)
Oct 10, 2024	197.19	197.19	193.40	194.87	128,755	-4.88(-2.44%)
Oct 09, 2024	200.45	201.40	196.54	199.75	76,900	+0.68(+0.34%)
Oct 08, 2024	200.85	201.26	199.05	199.07	74,023	-0.06(-0.03%)
Oct 07, 2024	196.95	200.25	196.62	199.13	95,336	+0.14(+0.07%)
Oct 04, 2024	199.89	200.07	196.15	198.99	137,516	+1.99(+1.01%)
Oct 03, 2024	201.88	201.88	196.68	197.00	108,621	-5.54(-2.74%)
Oct 02, 2024	201.14	205.41	201.14	202.54	91,665	+1.32(+0.66%)
Oct 01, 2024	201.88	202.86	198.13	201.22	105,028	-0.80(-0.40%)
Sep 30, 2024	199.08	202.38	198.04	202.02	94,232	+1.22(+0.61%)
Sep 27, 2024	201.62	202.80	198.30	200.80	93,380	+1.52(+0.76%)
Sep 26, 2024	201.86	202.46	199.19	199.28	83,647	-0.06(-0.03%)
Sep 25, 2024	201.00	202.29	198.21	199.34	88,572	-1.08(-0.54%)
Sep 24, 2024	203.35	203.35	198.25	200.42	81,282	-1.48(-0.73%)
Sep 23, 2024	203.00	204.75	201.26	201.90	77,802	-1.09(-0.54%)
Sep 20, 2024	204.60	205.53	202.50	202.99	444,791	-1.22(-0.60%)
Sep 19, 2024	205.21	205.99	200.65	204.21	103,911	+5.20(+2.61%)
Sep 18, 2024	195.03	204.36	194.53	199.01	266,580	+3.22(+1.64%)
Sep 17, 2024	195.97	197.91	194.61	195.79	77,854	+0.81(+0.42%)
Sep 16, 2024	198.36	198.36	194.16	194.98	99,160	-1.90(-0.97%)
Sep 13, 2024	195.33	199.36	193.72	196.88	121,213	+4.08(+2.12%)
Sep 12, 2024	189.46	193.34	187.85	192.80	84,999	+5.05(+2.69%)
Sep 11, 2024	185.60	188.48	180.29	187.75	115,111	+2.87(+1.55%)
Sep 10, 2024	188.38	188.38	183.57	184.88	98,641	-1.93(-1.03%)
Sep 09, 2024	184.44	186.96	183.66	186.81	133,314	+3.48(+1.90%)
Sep 06, 2024	186.75	186.75	182.63	183.33	113,561	-3.01(-1.62%)
Sep 05, 2024	187.63	188.64	184.22	186.34	74,368	-1.36(-0.72%)
Sep 04, 2024	186.99	188.95	186.22	187.70	56,065	+0.75(+0.40%)