Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Moog Inc | MOG.A | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
162.98 | 158.75 | 163.75 | 159.07 | 162.53 |
MOG.A Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 155.32 | 170.15 | 154.75 | 163.40 | 153,230 | 3.75 | 2.41% |
1 Month | 155.985 | 170.15 | 152.02 | 158.78 | 114,974 | 3.08 | 1.98% |
3 Months | 140.27 | 170.15 | 139.12 | 153.74 | 112,525 | 18.80 | 13.40% |
6 Months | 111.46 | 170.15 | 110.515 | 144.53 | 128,349 | 47.61 | 42.71% |
1 Year | 90.10 | 170.15 | 89.74 | 126.10 | 129,419 | 68.97 | 76.55% |
3 Years | 84.94 | 170.15 | 67.77 | 97.93 | 123,251 | 74.13 | 87.27% |
5 Years | 93.76 | 170.15 | 32.49 | 85.29 | 136,544 | 65.31 | 69.66% |
MOG.A 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 162.53 | -5.94 | -3.53% | 167.45 | 168.60 | 160.75 | 128,373 |
27 Apr 2024 | 168.47 | 11.34 | 7.22% | 159.15 | 170.15 | 159.00 | 341,000 |
26 Apr 2024 | 157.13 | -1.25 | -0.79% | 156.58 | 157.825 | 155.065 | 132,801 |
25 Apr 2024 | 158.38 | -0.48 | -0.30% | 159.03 | 160.00 | 156.95 | 87,296 |
24 Apr 2024 | 158.86 | 4.04 | 2.61% | 155.32 | 158.90 | 154.75 | 77,136 |
23 Apr 2024 | 154.82 | 0.95 | 0.62% | 154.27 | 156.33 | 153.27 | 130,133 |
20 Apr 2024 | 153.87 | 1.15 | 0.75% | 152.02 | 155.45 | 152.02 | 107,407 |
19 Apr 2024 | 152.72 | -1.35 | -0.88% | 153.99 | 156.56 | 152.42 | 108,786 |
18 Apr 2024 | 154.07 | -1.47 | -0.95% | 157.01 | 161.8199 | 152.97 | 95,686 |
17 Apr 2024 | 155.54 | -0.52 | -0.33% | 155.29 | 156.84 | 154.54 | 92,112 |
16 Apr 2024 | 156.06 | 0.00 | 0.00% | 157.58 | 158.6041 | 154.95 | 92,809 |
13 Apr 2024 | 156.06 | -3.63 | -2.27% | 158.59 | 161.04 | 154.89 | 86,822 |
12 Apr 2024 | 159.69 | 2.99 | 1.91% | 157.42 | 159.88 | 156.05 | 129,552 |
11 Apr 2024 | 156.70 | -1.68 | -1.06% | 156.00 | 157.615 | 155.0101 | 117,408 |
10 Apr 2024 | 158.38 | -1.35 | -0.85% | 160.76 | 161.06 | 156.07 | 86,162 |
09 Apr 2024 | 159.73 | -0.13 | -0.08% | 160.00 | 160.64 | 159.49 | 76,167 |
06 Apr 2024 | 159.86 | 3.71 | 2.38% | 156.63 | 159.89 | 156.51 | 147,756 |
05 Apr 2024 | 156.15 | -1.30 | -0.83% | 159.03 | 159.86 | 155.89 | 61,201 |
04 Apr 2024 | 157.45 | 1.80 | 1.16% | 154.47 | 158.176 | 154.47 | 66,522 |
03 Apr 2024 | 155.65 | -1.39 | -0.89% | 155.92 | 158.005 | 154.16 | 138,928 |
02 Apr 2024 | 157.04 | -2.61 | -1.63% | 160.49 | 160.49 | 156.65 | 90,389 |