$48.86 +1.80 (%) Moog Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center