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)

312.97 +0.30 (+0.10%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	314.30	316.81	310.98	312.97	224,969	-1.11(-0.35%)
May 08, 2026	318.20	319.65	313.03	314.08	205,585	-2.21(-0.70%)
May 07, 2026	321.22	322.21	315.23	316.29	220,851	-2.27(-0.71%)
May 06, 2026	315.21	320.75	311.65	318.56	219,847	+7.88(+2.54%)
May 05, 2026	310.68	310.68	307.16	310.68	271,642	+3.68(+1.20%)
May 04, 2026	299.80	307.80	296.00	307.00	304,565	+6.48(+2.16%)
May 01, 2026	303.71	311.78	294.47	300.52	207,475	-0.79(-0.26%)
Apr 30, 2026	303.23	306.79	300.17	301.31	266,824	-0.71(-0.24%)
Apr 29, 2026	306.69	311.86	297.70	302.02	238,682	-4.28(-1.40%)
Apr 28, 2026	308.50	313.44	303.39	306.30	242,386	-1.53(-0.50%)
Apr 27, 2026	313.11	314.51	300.00	307.83	309,138	-5.08(-1.62%)
Apr 24, 2026	318.95	333.59	305.74	312.91	528,849	+6.91(+2.26%)
Apr 23, 2026	300.34	307.13	299.46	306.00	251,356	+8.55(+2.87%)
Apr 22, 2026	311.83	311.83	295.24	297.45	272,817	-10.41(-3.38%)
Apr 21, 2026	318.00	319.31	307.00	307.86	253,287	-10.24(-3.22%)
Apr 20, 2026	322.26	324.99	316.69	318.10	252,752	-4.65(-1.44%)
Apr 17, 2026	317.27	325.45	317.00	322.75	328,593	+8.79(+2.80%)
Apr 16, 2026	312.16	314.78	305.37	313.96	372,215	+0.17(+0.05%)
Apr 15, 2026	312.24	314.77	306.57	313.79	205,411	-0.19(-0.06%)
Apr 14, 2026	314.88	316.67	311.58	313.98	182,310	-0.49(-0.16%)
Apr 13, 2026	310.94	314.85	310.33	314.47	128,718	+2.44(+0.78%)
Apr 10, 2026	317.00	318.04	308.11	312.03	143,646	-6.32(-1.99%)
Apr 09, 2026	312.24	321.56	312.24	318.35	268,157	+5.10(+1.63%)
Apr 08, 2026	313.09	320.47	309.83	313.25	274,149	+15.19(+5.10%)
Apr 07, 2026	298.92	302.59	295.27	298.06	236,137	-0.87(-0.29%)
Apr 06, 2026	290.13	299.15	289.96	298.93	221,482	+8.91(+3.07%)
Apr 02, 2026	297.65	297.99	288.89	290.02	323,800	-11.63(-3.86%)
Apr 01, 2026	297.35	306.64	290.49	301.65	242,060	+9.01(+3.08%)
Mar 31, 2026	285.75	295.40	285.75	292.64	261,387	+8.82(+3.11%)
Mar 30, 2026	290.69	290.69	282.51	283.82	331,452	-4.57(-1.58%)
Mar 27, 2026	288.99	293.07	287.20	288.39	180,540	-0.94(-0.32%)
Mar 26, 2026	302.30	302.30	287.79	289.33	220,798	-16.62(-5.43%)
Mar 25, 2026	303.57	308.44	302.93	305.95	224,843	+3.69(+1.22%)
Mar 24, 2026	294.39	303.33	289.59	302.26	293,731	+5.61(+1.89%)
Mar 23, 2026	310.51	311.00	296.38	296.65	464,346	+5.21(+1.79%)
Mar 20, 2026	304.82	305.63	289.58	291.44	5,131,815	-12.93(-4.25%)
Mar 19, 2026	305.41	306.79	297.37	304.37	241,760	-3.93(-1.27%)
Mar 18, 2026	305.39	313.23	305.39	308.30	181,152	+1.27(+0.41%)
Mar 17, 2026	308.33	310.14	303.49	307.03	215,447	+2.89(+0.95%)
Mar 16, 2026	306.61	310.88	303.84	304.14	191,866	+2.55(+0.85%)
Mar 13, 2026	307.03	309.83	299.54	301.59	220,444	-4.79(-1.56%)
Mar 12, 2026	308.68	308.85	299.26	306.38	255,202	-8.19(-2.60%)
Mar 11, 2026	310.00	315.31	305.17	314.57	217,046	-0.02(-0.01%)
Mar 10, 2026	315.72	321.07	312.82	314.59	307,712	-1.49(-0.47%)
Mar 09, 2026	310.70	317.72	308.45	316.08	288,448	-0.72(-0.23%)
Mar 06, 2026	311.97	317.35	308.48	316.80	203,918	-2.86(-0.89%)
Mar 05, 2026	336.01	336.76	313.59	319.66	197,980	-21.34(-6.26%)
Mar 04, 2026	344.01	344.01	337.18	341.00	144,280	+0.70(+0.21%)
Mar 03, 2026	334.99	342.96	327.12	340.30	151,579	-4.97(-1.44%)

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