$39.68 +0.57 (%) Moog Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG-A historical data

Date Open High Low Close Volume
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
2/2/201642.6543.0240.4440.51310,693
2/1/201645.2245.9142.8343.03338,968
1/29/201650.0050.6444.8246.33569,084
1/28/201655.3355.5654.7155.15191,375
1/27/201655.2155.8554.3754.98179,429
1/26/201654.3455.7753.9355.68129,334
1/25/201654.5854.5853.6253.94187,278
1/22/201653.5454.6853.2454.65116,174
1/21/201653.1253.5952.3152.75176,653
1/20/201651.7453.6850.7853.10181,643
1/19/201652.9752.9751.6052.40180,492
1/15/201652.1452.9251.0252.62290,362
1/14/201653.8454.5752.9253.77128,483
1/13/201655.8655.9953.4253.63144,784
1/12/201655.8255.8254.2255.79164,509
1/11/201655.9556.0854.7755.16119,458
1/8/201657.8557.8555.1955.37182,037
1/7/201656.6556.9755.4355.87195,969
1/6/201657.2857.9657.1057.52122,444
1/5/201658.3758.9657.1458.03218,802
1/4/201659.3859.6658.0258.11182,681
12/31/201561.6861.6860.5360.60138,001
12/30/201562.6062.6761.6761.7368,446
12/29/201562.4563.0461.9962.51148,612
12/28/201562.3262.3261.2162.0498,409
12/24/201562.1163.2461.9362.4149,308
12/23/201563.2363.2361.9962.35167,502
12/22/201562.5062.8361.8862.55164,374
12/21/201561.6262.0861.0061.86160,189
12/18/201562.7162.8860.8361.04739,524
12/17/201564.2064.2662.8262.92177,548
12/16/201564.2964.5663.3964.14160,401
12/15/201563.2164.2662.8463.50172,787
12/14/201562.7962.8861.5862.74154,602
12/11/201563.2264.1162.4962.85166,402
12/10/201564.5364.9463.9564.3680,684
12/9/201565.3465.9863.3364.33145,884
12/8/201565.8566.0065.0565.41132,263
12/7/201566.8666.8665.7866.45200,051
12/4/201565.6367.2765.6366.8595,287
12/3/201566.6766.8765.4565.65138,847
12/2/201567.7567.9266.0666.5174,182
12/1/201566.4667.6666.2767.61107,914
11/30/201566.8566.8565.9266.07186,417
11/27/201566.3367.2365.9666.7644,190
11/25/201566.5666.6066.1966.43103,363
11/24/201565.6666.7965.3766.6473,782
11/23/201566.6467.0865.4966.1687,711
11/20/201566.5267.2466.2167.02127,363
11/19/201565.3066.0665.0666.00126,138
11/18/201563.9365.6163.9165.46120,489
11/17/201563.2564.0762.3963.46111,674
11/16/201561.3563.0961.3563.04109,330
11/13/201561.0562.2061.0261.15112,273
11/12/201562.2262.7161.3161.43192,636
11/11/201563.2463.5862.6362.7686,306
11/10/201563.5464.1762.6462.93122,257
11/9/201563.7263.7662.4863.47208,466
11/6/201561.3663.8060.7363.53232,048
11/5/201562.4963.1662.1162.7050,021
11/4/201561.9662.3961.5462.2177,621
11/3/201562.2962.4561.0162.04134,684
11/2/201562.0262.4661.7062.23195,426
10/30/201561.6162.4661.5061.76186,514
10/29/201561.9862.4560.8661.90107,895
10/28/201559.9562.3459.7862.31122,772
10/27/201560.0360.7059.3659.85119,073
10/26/201560.6360.9259.2960.53128,224
10/23/201560.1761.1659.9960.84123,129
10/22/201558.1860.0758.1359.86107,631
10/21/201558.5058.9557.8257.9677,536
10/20/201558.7559.6258.0358.70119,907
10/19/201558.0758.7557.5358.5689,787
10/16/201559.0359.0357.8258.44139,699
10/15/201557.6358.7356.8758.72114,062
10/14/201557.8958.4657.3657.53129,322
10/13/201558.3858.5957.7757.98102,395
10/12/201558.4058.7058.0558.4661,580
10/9/201558.0458.6957.7658.2689,941
10/8/201557.0658.0556.9157.76140,680
10/7/201556.6257.8056.0657.27116,334
10/6/201556.2556.9355.7656.1999,829
10/5/201555.0356.2654.9356.1959,004
10/2/201553.6554.5353.1454.5192,487
10/1/201553.9954.8253.3254.07246,077
9/30/201553.7354.5053.7354.07153,437
9/29/201554.9855.1752.3353.10301,077
9/28/201556.0656.3354.9454.99116,577
9/25/201556.9957.3156.0756.35161,276
9/24/201556.2256.6255.4256.48117,612
9/23/201558.0458.0456.2856.38117,671
9/22/201558.5358.7257.7057.82109,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center