$66.34 +0.39 (%) Moog Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG-A historical data

Date Open High Low Close Volume
1/13/201766.3866.6966.0366.3442,014
1/12/201766.7468.0464.5965.9552,331
1/11/201766.3967.0965.9466.9863,674
1/10/201765.2666.5264.6166.4680,534
1/9/201765.8466.5264.3065.4984,523
1/6/201767.1167.1166.0566.2450,964
1/5/201767.7268.7365.6966.7261,115
1/4/201767.8768.8367.3167.98115,461
1/3/201766.3367.4565.4667.3489,533
12/30/201666.5966.6065.2765.6856,839
12/29/201666.6767.1865.7866.4045,755
12/28/201667.3867.4465.9466.3857,031
12/27/201666.3767.2465.7967.1638,364
12/23/201665.4366.6265.1566.6147,598
12/22/201666.1466.1464.5065.19123,460
12/21/201667.0067.0065.9465.9474,149
12/20/201667.6867.7366.2566.77109,968
12/19/201667.2268.5566.8167.21107,166
12/16/201667.1468.0166.8367.20458,154
12/15/201666.0967.5565.5667.28155,096
12/14/201667.1667.7765.7365.83165,841
12/13/201668.9069.4867.1567.5089,872
12/12/201669.3969.3967.6468.53107,410
12/9/201670.1070.3568.9669.7295,081
12/8/201670.0070.9468.9770.16162,008
12/7/201668.6869.9268.5969.63190,097
12/6/201669.0069.1568.4969.00217,175
12/5/201669.1769.7068.6069.00144,185
12/2/201670.0371.2168.5668.70137,155
12/1/201670.1971.2869.1369.74125,700
11/30/201670.7170.9769.6469.83131,809
11/29/201670.9971.3070.1370.34115,794
11/28/201671.0671.5270.5270.70102,642
11/25/201671.3771.7270.7571.3864,185
11/23/201672.0072.1870.4971.48118,049
11/22/201670.5271.9970.0171.78131,929
11/21/201669.9270.6569.2069.90114,176
11/18/201669.3970.1068.8769.95104,541
11/17/201670.2070.5068.9769.0697,953
11/16/201669.1570.2667.4969.93171,342
11/15/201670.0070.0068.1369.15206,774
11/14/201669.7573.0568.4370.10209,954
11/11/201664.5969.6563.5469.58230,509
11/10/201664.2865.3063.8564.90243,013
11/9/201657.3064.5757.3063.76197,475
11/8/201657.0958.1056.6257.3185,775
11/7/201656.6557.9856.6557.18174,866
11/4/201656.8456.9055.3555.65155,664
11/3/201656.5157.0955.5356.94182,909
11/2/201657.5758.1955.9856.1990,737
11/1/201658.4658.4757.0457.82136,889
10/31/201657.2658.3356.8058.07117,905
10/28/201657.6858.0256.8957.3254,732
10/27/201657.5057.7757.2357.4369,548
10/26/201657.3858.0857.2357.4050,730
10/25/201657.9658.0556.9357.3551,588
10/24/201657.5958.5957.5457.8988,709
10/21/201656.2757.0656.1956.6141,897
10/20/201657.6657.6656.6356.8347,674
10/19/201657.8758.3756.9557.9193,311
10/18/201657.8557.9957.1357.6351,905
10/17/201656.7557.3756.4957.1338,254
10/14/201656.9557.3056.2456.7560,373
10/13/201655.7357.1055.7256.7968,604
10/12/201657.2457.4356.7256.8469,667
10/11/201658.1858.1956.6257.0375,848
10/10/201658.4559.1857.5458.7465,901
10/7/201658.6858.7857.5458.0268,199
10/6/201658.9659.9558.4859.7264,783
10/5/201659.4960.3958.4959.53143,086
10/4/201659.2259.9958.9859.1474,730
10/3/201659.5759.5758.7059.2684,611
9/30/201658.3759.7558.1259.54112,705
9/29/201658.5558.6957.9058.0897,334
9/28/201657.5558.5357.3658.5266,709
9/27/201656.4357.6256.4357.5186,252
9/26/201656.2757.0356.0056.2665,383
9/23/201657.0657.3056.6056.8077,816
9/22/201655.9757.1755.9757.17120,538
9/21/201654.7755.6854.6455.55122,034
9/20/201654.8455.0254.3154.3397,488
9/19/201653.7754.8053.7754.28124,751
9/16/201654.0754.6053.2553.39270,965
9/15/201654.1454.3853.6054.12197,717
9/14/201654.4354.6853.6153.80105,096
9/13/201655.7156.1452.9054.38203,698
9/12/201656.0556.6555.9656.26126,919
9/9/201657.7358.0656.1156.1597,902
9/8/201658.8658.8657.8358.2592,689
9/7/201658.4759.0958.1658.67184,488
9/6/201660.4460.4457.7458.28163,469
9/2/201659.6260.5559.4660.5592,694
9/1/201658.7359.3557.9359.16120,331
8/31/201659.7060.0658.7658.99106,859
8/30/201660.0060.3359.8059.9640,391
8/29/201659.8260.4059.8260.1139,352
8/26/201659.3960.8559.3960.0363,824
8/25/201660.2460.7659.9060.3263,305
8/24/201661.1161.1160.0160.2193,949
8/23/201660.5661.3160.2161.0055,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center