$69.51 -0.65 (%) Moog Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 02:02 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
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
8/22/201660.9861.2860.0060.6776,189
8/19/201660.9961.6460.5661.3367,955
8/18/201659.9961.4259.9061.2458,964
8/17/201659.6560.6959.0160.1758,964
8/16/201660.4360.4359.4359.8361,386
8/15/201659.9961.1859.5660.8470,771
8/12/201659.9160.1359.3160.0550,104
8/11/201659.0060.3559.0059.8175,314
8/10/201659.5559.7858.8259.3960,475
8/9/201659.1059.7759.1059.7679,168
8/8/201659.4359.6358.8659.0662,488
8/5/201658.8159.8758.3659.5993,561
8/4/201658.7258.7457.8658.4078,397
8/3/201656.7457.9656.7057.78114,490
8/2/201657.0957.0956.4856.86232,290
8/1/201655.0558.9154.6957.27384,018
7/29/201654.9455.4453.3555.07227,039
7/28/201655.6255.6254.6654.80119,105
7/27/201655.2356.6655.1855.66179,108
7/26/201654.6455.4753.7954.98113,819
7/25/201654.7054.7054.0754.3964,464
7/22/201654.0454.5853.4854.5265,883
7/21/201654.9055.2254.1054.23114,241
7/20/201654.6355.3354.4254.9485,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center