Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Z	MOG.A	169.52	169.52	166.29	168.08	-1.41	96,665	3,701	160.00	180.00
2024-05-13	Z	MOG.A	176.78	177.77	169.24	169.49	-6.329	116,272	3,027	170.00	193.87
2024-05-10	Z	MOG.A	172.67	176.45	171.73	175.66	3.32	217,709	2,663	175.00	278.06
2024-05-09	Z	MOG.A	171.86	172.28	169.77	172.26	0.86	105,840	2,438	160.00	275.23
2024-05-08	Z	MOG.A	168.39	172.42	168.24	171.64	1.79	179,831	1,950	168.00	173.00
2024-05-07	Z	MOG.A	166.46	172.005	166.46	169.79	2.71	201,121	2,598	168.10	173.00
2024-05-06	Z	MOG.A	165.27	166.89	164.41	166.88	3.52	70,806	1,657	164.00	173.00
2024-05-03	Z	MOG.A	164.61	164.678	161.40	163.35	0.93	91,744	2,047	150.00	187.11
2024-05-02	Z	MOG.A	160.95	162.75	160.61	162.22	1.76	68,069	1,636	145.00	184.08
2024-05-01	Z	MOG.A	158.46	162.86	158.46	160.43	1.42	99,044	1,946	141.64	170.00
2024-04-30	Z	MOG.A	162.98	163.75	158.75	159.07	-3.51	247,930	2,656	157.30	170.00
2024-04-29	Z	MOG.A	167.45	167.875	160.75	162.53	-6.0725	128,373	2,517	152.00	173.00
2024-04-26	Z	MOG.A	159.15	170.15	159.15	168.47	11.41	341,000	3,167	145.00	170.70
2024-04-25	Z	MOG.A	156.58	157.825	155.065	157.13	-1.08	132,801	2,290	145.00	251.20
2024-04-24	Z	MOG.A	159.03	160.00	156.95	158.38	-0.565	87,296	2,278	145.00	182.84
2024-04-23	Z	MOG.A	155.32	158.90	154.75	158.86	3.96	77,136	1,671	136.00	182.08
2024-04-22	Z	MOG.A	154.27	156.33	153.27	154.82	0.90	130,133	2,252	136.00	183.03
2024-04-19	Z	MOG.A	152.02	155.45	152.02	153.87	1.44	107,407	2,462	145.00	246.30
2024-04-18	Z	MOG.A	153.99	156.56	152.42	152.72	-1.33	109,058	2,412	146.00	174.84
2024-04-17	Z	MOG.A	157.01	161.8199	152.97	154.07	-1.48	95,686	2,702	136.00	246.60
2024-04-16	Z	MOG.A	155.29	156.84	154.5694	155.54	-0.80	92,256	2,277	145.00	248.46
2024-04-15	Z	MOG.A	157.2085	158.6041	154.95	156.09	0.03	92,809	1,844	145.00	248.70
2024-04-12	Z	MOG.A	158.59	161.04	154.89	156.06	-3.57	87,500	1,986	139.93	178.58
2024-04-11	Z	MOG.A	157.42	159.88	156.05	159.69	2.97	129,558	2,250	136.00	254.54
2024-04-10	Z	MOG.A	156.00	157.615	155.0101	156.70	-1.73	117,408	2,101	146.00	250.38
2024-04-09	Z	MOG.A	160.76	160.76	156.07	158.38	-1.46	86,162	2,066	136.00	175.46
2024-04-08	Z	MOG.A	160.00	160.64	159.49	159.73	-0.16	76,167	1,729	146.00	182.80
2024-04-05	Z	MOG.A	156.63	159.89	156.55	159.86	3.73	147,959	1,792	145.00	254.36
2024-04-04	Z	MOG.A	159.03	159.49	155.89	156.15	-1.09	61,201	1,345	145.00	250.68
2024-04-03	Z	MOG.A	154.47	158.176	154.47	157.45	1.86	66,522	1,512	146.00	252.00
2024-04-02	Z	MOG.A	155.92	158.005	154.16	155.65	-1.40	138,928	2,179	145.00	168.79
2024-04-01	Z	MOG.A	160.49	160.49	156.65	157.04	-2.79	90,389	1,611	136.00	249.51
2024-03-29	Z	MOG.A	158.98	160.36	158.37	159.65	1.60	0	0	146.00	165.00
2024-03-28	Z	MOG.A	158.98	160.36	158.37	159.65	1.60	128,399	2,022	146.00	165.00
2024-03-27	Z	MOG.A	158.24	158.81	157.43	158.51	1.90	102,613	1,572	146.00	165.00
2024-03-26	Z	MOG.A	157.15	158.21	156.315	156.66	0.36	94,291	1,706	148.00	250.92
2024-03-25	Z	MOG.A	158.70	158.70	156.23	156.31	-1.09	92,182	2,027	145.00	251.87
2024-03-22	Z	MOG.A	159.02	159.02	155.98	157.40	-0.68	83,171	1,591	145.00	251.34
2024-03-21	Z	MOG.A	155.45	158.23	155.45	158.07	2.84	89,635	2,060	146.00	158.75
2024-03-20	Z	MOG.A	151.96	156.085	151.96	155.30	2.41	88,411	1,542	152.00	158.75
2024-03-19	Z	MOG.A	153.68	154.95	152.97	153.04	0.595	97,175	1,589	146.00	154.99
2024-03-18	Z	MOG.A	153.53	154.19	151.69	152.52	-1.86	120,926	1,790	136.00	158.75
2024-03-15	Z	MOG.A	152.66	155.41	152.66	154.34	1.09	341,023	2,050	136.00	158.75
2024-03-14	Z	MOG.A	153.65	153.65	151.74	153.26	-0.79	91,284	1,736	146.00	244.89
2024-03-13	Z	MOG.A	151.01	154.21	151.01	153.93	2.89	93,042	1,714	146.00	156.51
2024-03-12	Z	MOG.A	149.20	151.77	148.35	151.00	0.965	91,326	1,833	146.00	242.12
2024-03-11	Z	MOG.A	152.95	152.95	149.13	150.12	-3.075	71,772	1,794	146.00	158.75
2024-03-08	Z	MOG.A	153.32	154.85	152.2913	153.29	1.26	97,538	2,084	146.00	245.63
2024-03-07	Z	MOG.A	152.65	154.38	150.73	152.08	0.03	105,023	1,931	136.00	158.75
2024-03-06	Z	MOG.A	151.40	152.475	151.40	152.20	2.11	49,950	1,321	136.00	243.36
2024-03-05	Z	MOG.A	153.39	153.55	149.41	150.11	-2.99	82,024	1,866	146.00	240.09
2024-03-04	Z	MOG.A	150.40	153.54	150.02	153.11	2.74	83,283	2,112	132.61	160.78
2024-03-01	Z	MOG.A	149.3278	150.49	148.31	150.49	0.54	167,011	2,161	145.00	240.72
2024-02-29	Z	MOG.A	151.86	151.86	149.66	149.95	0.26	158,338	1,787	148.00	240.78
2024-02-28	Z	MOG.A	149.87	151.0999	149.63	149.71	0.61	97,413	1,407	145.00	239.87
2024-02-27	Z	MOG.A	150.50	150.59	147.735	149.10	-0.65	63,761	1,442	149.10	158.75
2024-02-26	Z	MOG.A	151.78	153.00	149.73	149.88	-1.575	103,295	1,860	145.00	158.75
2024-02-23	Z	MOG.A	149.52	152.18	149.52	151.40	1.23	59,909	1,613	148.00	158.75
2024-02-22	Z	MOG.A	151.70	153.265	149.00	150.12	-1.65	106,214	1,988	136.00	158.75
2024-02-21	Z	MOG.A	148.39	151.66	148.39	151.53	3.75	125,469	2,448	136.00	242.11
2024-02-20	Z	MOG.A	148.25	150.525	147.46	147.83	-2.07	101,715	1,891	136.00	158.75
2024-02-19	Z	MOG.A	150.95	152.165	149.09	149.90	-1.02	0	0	136.00	163.35
2024-02-16	Z	MOG.A	150.95	152.165	149.09	149.90	-1.02	148,853	2,327	136.00	163.35
2024-02-15	Z	MOG.A	147.82	151.94	147.60	150.95	4.21	136,330	2,728	136.00	241.69