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)

259.55 +1.84 (+0.71%)

Official Closing Price Updated: 4:10 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	259.18	261.32	255.25	259.55	203,094	+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%)
Dec 01, 2025	228.34	230.86	225.89	226.16	215,873	-3.24(-1.41%)
Nov 28, 2025	231.30	231.30	226.47	229.40	92,813	+1.85(+0.81%)
Nov 26, 2025	226.32	230.59	226.32	227.55	318,612	-0.33(-0.14%)
Nov 25, 2025	221.49	229.34	221.36	227.88	276,964	+7.34(+3.33%)
Nov 24, 2025	214.27	220.70	213.19	220.54	230,026	+6.03(+2.81%)
Nov 21, 2025	199.86	217.88	199.86	214.51	388,079	+16.18(+8.16%)
Nov 20, 2025	200.32	202.15	194.99	198.33	256,490	+1.14(+0.58%)
Nov 19, 2025	194.64	198.49	193.78	197.19	124,329	+1.90(+0.97%)
Nov 18, 2025	193.26	196.49	192.09	195.29	168,175	-0.44(-0.22%)
Nov 17, 2025	199.47	201.17	194.68	195.73	149,359	-5.44(-2.71%)
Nov 14, 2025	199.24	201.95	197.82	201.17	96,977	+0.78(+0.39%)
Nov 13, 2025	203.41	204.10	199.61	200.40	94,880	-2.58(-1.27%)
Nov 12, 2025	204.05	206.19	197.73	202.97	188,548	+0.29(+0.14%)
Nov 11, 2025	203.46	204.42	199.96	202.68	115,928	-1.51(-0.74%)
Nov 10, 2025	202.76	204.38	200.22	204.19	93,178	+2.94(+1.46%)
Nov 07, 2025	199.61	202.73	197.61	201.25	134,065	+1.57(+0.79%)
Nov 06, 2025	197.96	200.43	196.19	199.69	133,485	-0.12(-0.06%)
Nov 05, 2025	201.83	204.54	198.68	199.81	146,632	-2.85(-1.40%)
Nov 04, 2025	203.71	204.38	201.03	202.65	132,921	-3.52(-1.71%)

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