Moog Inc $70.90

up +0.27


29/8/2014 04:05 PM  |  NYSE : MOG-A  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG-A historical data

Date Open High Low Close Volume
8/29/201470.6571.2670.1770.90118,210
8/28/201470.3071.2270.2370.63128,479
8/27/201470.8771.3070.6670.77173,636
8/26/201469.5970.6369.5070.61193,274
8/25/201469.4670.6369.3469.45180,150
8/22/201469.5669.8268.9669.27143,573
8/21/201468.6269.8268.2669.69205,785
8/20/201468.1569.9668.1568.79171,627
8/19/201468.7969.2268.5168.88103,665
8/18/201468.5868.9068.4268.67275,499
8/15/201468.5068.8367.3368.28162,668
8/14/201467.4668.5967.4668.25208,590
8/13/201467.1668.2067.0767.38196,155
8/12/201466.7167.5666.3467.06124,913
8/11/201466.9667.6466.8466.96272,132
8/8/201466.2667.7266.2666.95172,752
8/7/201467.2667.2766.1766.38106,456
8/6/201466.4767.2866.0466.89136,869
8/5/201466.4867.5865.9666.8775,012
8/4/201466.3567.3565.4266.86123,858
8/1/201466.2667.2165.6966.19157,235
7/31/201466.2666.9766.0066.02154,715
7/30/201467.2968.0466.5067.25124,550
7/29/201466.7467.3066.3866.5799,270
7/28/201467.0767.3566.3166.75126,589
7/25/201469.5069.8766.5966.79253,402
7/24/201471.8072.0470.5871.16176,092
7/23/201471.6772.4070.8371.36105,657
7/22/201471.1772.1671.0071.73111,595
7/21/201470.3871.4769.7770.96278,969
7/18/201469.3571.3069.0170.84161,463
7/17/201469.9570.7069.1269.42199,540
7/16/201471.5171.6770.3570.5970,654
7/15/201472.6272.6270.4570.9478,281
7/14/201471.5871.6671.0871.3876,509
7/11/201469.9970.8269.8270.6072,853
7/10/201469.6970.9069.3370.34114,331
7/9/201471.1571.9171.0571.41100,365
7/8/201471.1271.4470.4970.97124,655
7/7/201472.8772.8771.3771.46119,853
7/3/201472.3172.9471.9472.9282,889
7/2/201473.2773.4572.2372.2596,367
7/1/201473.0074.2071.6673.51190,433
6/30/201473.2573.4871.9172.89176,831
6/27/201471.6773.3071.6773.09343,977
6/26/201472.4972.4971.4272.3184,736
6/25/201471.2672.3971.1872.25155,511
6/24/201472.1073.0371.3871.49181,120
6/23/201472.4372.5071.5672.12134,302
6/20/201472.3572.4071.7772.18375,063
6/19/201472.6072.9471.7172.00108,157
6/18/201472.0972.4671.3572.32113,137
6/17/201470.9572.2070.9071.99112,505
6/16/201472.1172.2570.6671.16119,541
6/13/201472.3872.8071.9072.3977,370
6/12/201472.2172.4071.4372.0486,893
6/11/201473.2074.6372.1372.51123,817
6/10/201474.4374.7873.3673.6984,196
6/9/201473.3675.0072.6374.76163,854
6/6/201472.8373.4172.5673.26140,896
6/5/201471.1072.5570.7972.55206,592
6/4/201470.3671.2969.9771.01165,767
6/3/201471.6072.1970.3470.72198,112
6/2/201472.3772.5671.4171.95147,730
5/30/201472.4372.6271.6672.06249,664
5/29/201472.5972.7771.8772.23229,624
5/28/201472.5472.6371.5072.05141,619
5/27/201472.5473.1271.7472.85219,666
5/23/201470.9672.2570.9672.00147,194
5/22/201470.0371.3969.7270.96111,829
5/21/201470.2770.7268.7770.08105,127
5/20/201470.6571.0169.1669.87232,278
5/19/201470.1671.5669.4371.16138,501
5/16/201469.0070.5168.9570.47172,195
5/15/201469.3169.8867.9569.18186,547
5/14/201470.1670.5969.2969.41224,689
5/13/201471.7372.2470.2670.34133,132
5/12/201469.4672.2669.4571.86196,319
5/9/201467.2969.3167.2069.26150,775
5/8/201468.4569.5767.7467.79174,077
5/7/201467.2268.3366.5468.20163,456
5/6/201467.2267.5966.4266.93184,592
5/5/201466.1767.5665.1067.47129,488
5/2/201466.1267.6166.0966.84180,780
5/1/201465.2366.6064.6265.75180,535
4/30/201465.4765.7864.6965.45182,606
4/29/201465.8566.4365.4465.76115,903
4/28/201466.0666.2764.7965.45199,780
4/25/201463.2866.4962.7865.62249,768
4/24/201464.7564.7562.9063.56149,735
4/23/201464.1664.7563.9964.28118,959
4/22/201463.5764.8063.2564.39271,055
4/21/201463.0263.5962.2063.32187,693
4/17/201461.5263.1661.4962.85299,524
4/16/201462.4862.4861.6961.82241,809
4/15/201461.8662.4360.2761.88165,288
4/14/201461.6762.0460.5961.47145,405
4/11/201461.2162.0960.0060.9183,292
4/10/201463.3963.6161.7062.00155,462
4/9/201463.0964.0262.1863.33127,265
Trading Center