$52.20 -2.72 (%) Moog Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
6/24/201653.8754.5051.6652.20652,337
6/23/201654.8855.0354.3654.92262,764
6/22/201654.4154.9154.2454.41250,534
6/21/201654.2654.7453.6854.53160,557
6/20/201654.4954.8453.7653.86158,322
6/17/201653.2954.3452.7753.68377,437
6/16/201652.2752.8751.8652.83169,152
6/15/201652.3752.7951.4352.38124,179
6/14/201652.0452.4951.3452.26113,718
6/13/201653.1453.6451.9752.0497,738
6/10/201654.4354.4353.0853.2791,624
6/9/201654.8455.0454.4754.8484,230
6/8/201655.6955.9654.9855.27152,549
6/7/201655.6055.6954.7955.57143,064
6/6/201654.2655.4154.0655.30110,044
6/3/201654.9654.9653.7553.91112,629
6/2/201654.8455.0654.5254.86135,575
6/1/201654.0855.0353.2554.88117,423
5/31/201654.8454.9253.5053.93167,517
5/27/201654.5454.9054.1354.48134,208
5/26/201654.3654.6554.0654.32115,326
5/25/201653.5754.6653.5754.50108,617
5/24/201652.4153.7752.2053.60132,430
5/23/201652.6652.9351.9351.99131,197
5/20/201651.7852.7051.5852.58105,139
5/19/201651.6652.1551.1351.66130,602
5/18/201650.8852.5050.8852.16120,627
5/17/201652.4952.7451.0051.28154,735
5/16/201651.7253.2151.7252.50111,984
5/13/201651.5252.3751.3851.45130,386
5/12/201652.0052.7451.2451.78149,012
5/11/201651.7952.6751.6651.86120,906
5/10/201651.5252.3751.4452.02183,553
5/9/201651.2352.0451.2351.49123,300
5/6/201651.0651.9550.8851.49223,908
5/5/201650.9751.7550.7851.52212,880
5/4/201650.6651.0250.1150.58335,433
5/3/201650.6551.4549.6450.73175,511
5/2/201649.0351.3848.7351.17539,485
4/29/201647.2348.9847.2348.86516,066
4/28/201646.8247.4746.4847.06746,137
4/27/201647.4047.5446.8446.91432,033
4/26/201647.0147.8646.7047.32366,734
4/25/201646.5746.8446.1646.75312,030
4/22/201646.2746.9245.7746.57257,435
4/21/201646.7947.1546.2546.43228,233
4/20/201645.8646.9745.5046.64290,094
4/19/201646.0946.2145.7746.06178,346
4/18/201645.3645.9144.7945.85313,233
4/15/201645.5646.1645.3445.35176,489
4/14/201646.1146.2345.4545.59114,738
4/13/201645.7546.2545.5046.04204,454
4/12/201645.2745.9045.0845.38166,010
4/11/201644.3945.4244.3945.17476,928
4/8/201644.0644.7843.7043.90139,072
4/7/201642.9043.9342.6143.73258,048
4/6/201643.4543.7742.8443.05225,565
4/5/201643.6543.7743.2843.51258,686
4/4/201644.7645.0943.8143.82143,349
4/1/201645.3645.8544.5044.96142,904
3/31/201645.8645.9145.0045.68211,824
3/30/201645.2246.1445.1545.97118,871
3/29/201644.2345.4644.0045.09253,556
3/28/201644.9945.1044.1444.23101,589
3/24/201643.6345.0143.0644.99202,386
3/23/201645.4045.4043.7943.81196,847
3/22/201645.5245.8544.9445.39196,688
3/21/201647.1347.4745.7045.76198,121
3/18/201646.9047.8346.4647.45385,059
3/17/201644.7846.7044.3446.56140,390
3/16/201644.6245.1244.2544.78130,598
3/15/201644.8745.2744.2444.85142,688
3/14/201645.2045.3744.5245.27135,012
3/11/201643.7345.0243.7344.88153,256
3/10/201645.7145.7143.1443.44254,485
3/9/201645.8946.3745.2645.7890,948
3/8/201646.1546.7645.5845.77181,853
3/7/201645.9146.7245.8246.72215,375
3/4/201645.6047.1145.3446.02203,028
3/3/201643.7648.7843.7645.60222,322
3/2/201643.8044.0243.4943.93230,926
3/1/201643.3843.9243.2043.79115,936
2/29/201642.5043.3542.3443.18164,933
2/26/201641.9442.6241.9442.39120,928
2/25/201642.0842.3641.5041.73156,959
2/24/201641.1142.0940.6941.93173,346
2/23/201640.4642.0540.3641.63143,345
2/22/201640.7341.0040.2640.50216,513
2/19/201640.8241.0340.2940.29198,834
2/18/201641.1441.3440.5840.90178,005
2/17/201641.0741.6940.8441.15196,170
2/16/201639.9340.8939.4740.71157,552
2/12/201638.9040.0338.9039.68123,720
2/11/201639.3439.8538.1139.11147,001
2/10/201640.5641.3040.0240.14142,092
2/9/201639.9741.0439.9740.41152,988
2/8/201640.0540.7539.7540.63236,455
2/5/201639.9441.4039.3540.36296,829
2/4/201639.9440.3939.3740.01441,006
2/3/201641.0041.0039.4739.91368,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center