Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Moog Inc Cl A (NY:MOG-A)

325.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	324.20	332.00	324.20	325.08	242,418	+0.88(+0.27%)
Feb 06, 2026	328.73	336.53	322.46	324.20	346,230	-1.63(-0.50%)
Feb 05, 2026	320.11	329.98	311.72	325.83	248,483	+3.80(+1.18%)
Feb 04, 2026	335.06	336.98	316.56	322.03	380,366	-1.99(-0.61%)
Feb 03, 2026	320.11	326.00	315.56	324.02	261,030	+8.11(+2.57%)
Feb 02, 2026	301.84	320.98	301.84	315.91	321,858	+10.56(+3.46%)
Jan 30, 2026	296.17	307.86	280.00	305.35	443,499	+17.35(+6.02%)
Jan 29, 2026	287.76	292.33	283.95	288.00	277,303	+1.68(+0.59%)
Jan 28, 2026	289.65	289.81	283.38	286.32	278,291	-1.32(-0.46%)
Jan 27, 2026	290.47	291.06	286.60	287.64	166,476	-0.97(-0.34%)
Jan 26, 2026	290.94	292.72	287.98	288.61	157,365	-2.98(-1.02%)
Jan 23, 2026	289.09	293.27	286.58	291.59	178,551	+3.13(+1.09%)
Jan 22, 2026	295.82	297.02	287.92	288.46	241,342	-8.55(-2.88%)
Jan 21, 2026	288.29	297.52	288.08	297.01	250,807	+10.89(+3.81%)
Jan 20, 2026	285.90	290.31	283.44	286.12	146,833	-4.68(-1.61%)
Jan 16, 2026	292.37	295.09	290.40	290.80	199,199	-2.24(-0.76%)
Jan 15, 2026	285.80	294.94	285.80	293.04	199,501	+8.15(+2.86%)
Jan 14, 2026	278.18	285.40	277.55	284.89	190,716	+8.28(+2.99%)
Jan 13, 2026	277.85	280.81	275.67	276.61	123,040	+0.31(+0.11%)
Jan 12, 2026	272.90	276.47	272.65	276.30	160,012	+3.65(+1.34%)
Jan 09, 2026	265.64	272.71	265.64	272.65	143,084	+9.67(+3.68%)
Jan 08, 2026	261.33	265.97	259.55	262.98	192,079	+3.43(+1.32%)
Jan 07, 2026	259.18	261.32	255.25	259.55	203,099	+1.84(+0.71%)
Jan 06, 2026	250.73	258.46	248.40	257.71	298,614	+5.04(+1.99%)
Jan 05, 2026	251.17	258.42	251.00	252.67	182,944	+2.80(+1.12%)
Jan 02, 2026	243.66	249.92	243.66	249.87	134,466	+6.32(+2.59%)
Dec 31, 2025	246.51	246.51	243.54	243.55	111,632	-2.67(-1.08%)
Dec 30, 2025	249.58	250.25	246.03	246.22	152,893	-3.26(-1.31%)
Dec 29, 2025	249.10	250.54	248.76	249.48	98,103	-1.89(-0.75%)
Dec 26, 2025	252.07	252.58	249.60	251.37	75,736	-1.28(-0.51%)
Dec 24, 2025	252.52	253.29	250.58	252.65	59,597	+1.63(+0.65%)
Dec 23, 2025	248.94	252.79	248.65	251.02	158,431	+2.12(+0.85%)
Dec 22, 2025	248.91	250.78	247.72	248.90	221,083	+1.27(+0.51%)
Dec 19, 2025	244.24	249.55	244.24	247.63	540,943	+3.11(+1.27%)
Dec 18, 2025	246.83	248.00	242.88	244.52	201,736	+0.80(+0.33%)
Dec 17, 2025	245.47	247.78	242.88	243.72	208,363	-1.84(-0.75%)
Dec 16, 2025	246.14	248.01	240.99	245.56	192,443	-0.80(-0.32%)
Dec 15, 2025	246.05	247.05	241.90	246.36	235,394	+2.24(+0.92%)
Dec 12, 2025	249.91	250.72	243.65	244.12	225,460	-4.74(-1.90%)
Dec 11, 2025	243.08	249.31	239.86	248.86	206,965	+9.66(+4.04%)
Dec 10, 2025	234.43	241.80	233.67	239.20	190,471	+4.77(+2.03%)
Dec 09, 2025	236.54	238.06	233.26	234.43	242,587	-0.87(-0.37%)
Dec 08, 2025	237.37	238.68	234.79	235.30	206,284	-1.88(-0.79%)
Dec 05, 2025	235.98	238.02	233.67	237.18	256,331	+1.39(+0.59%)
Dec 04, 2025	233.09	242.04	233.09	235.79	212,584	+1.08(+0.46%)
Dec 03, 2025	229.89	235.30	227.86	234.71	218,143	+6.49(+2.84%)
Dec 02, 2025	228.26	230.15	226.50	228.22	139,892	+2.06(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Moog Inc Cl A (NY:MOG-A)

Historical Prices