$71.91 -0.45 (%) Moog Inc - NYSE

Dec. 19, 2014 | 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
12/19/201472.0972.8271.6671.91770,608
12/18/201471.7372.5571.0772.36242,029
12/17/201469.5571.1068.7871.02325,717
12/16/201468.8670.5868.4569.20299,346
12/15/201468.8469.4668.1168.56357,688
12/12/201469.3070.2068.6068.66233,621
12/11/201470.6871.6570.0370.50231,998
12/10/201471.3971.6970.1870.18220,001
12/9/201469.4471.5769.3171.45283,974
12/8/201472.7373.1869.9970.23351,786
12/5/201472.9073.4072.4672.74318,478
12/4/201473.9674.3272.6772.97184,849
12/3/201472.8674.2472.0473.91178,638
12/2/201472.0973.0471.5372.64214,538
12/1/201472.5973.2871.9772.22240,852
11/28/201473.9974.3972.5772.78408,844
11/26/201474.6474.7173.8673.86192,916
11/25/201475.2175.4274.2874.54144,700
11/24/201474.7475.1874.4475.00162,194
11/21/201475.9376.0074.2074.39144,866
11/20/201473.6575.2873.6074.9277,428
11/19/201474.3374.7273.4974.13116,552
11/18/201474.2275.1473.5074.72132,091
11/17/201474.3575.0374.1474.17142,166
11/14/201474.7375.0173.5874.32156,034
11/13/201475.4175.7774.5374.83143,338
11/12/201473.9875.3573.9875.18294,929
11/11/201474.3575.8374.1474.38283,033
11/10/201474.6375.2474.3174.64325,583
11/7/201475.5775.5774.2474.54283,592
11/6/201475.9776.1075.3275.47139,613
11/5/201476.8377.8675.5775.74147,353
11/4/201475.8877.1775.8876.06185,591
11/3/201476.8777.0075.6176.59221,405
10/31/201477.7179.2475.9976.54265,385
10/30/201473.8875.0873.5874.61238,898
10/29/201476.2677.2873.8074.12231,578
10/28/201473.4576.5973.2076.59156,186
10/27/201473.0073.4171.6773.34150,941
10/24/201473.4073.4572.2473.42100,276
10/23/201472.2573.7672.2573.06113,878
10/22/201472.8473.3771.6971.77121,345
10/21/201470.5072.8670.5072.70161,963
10/20/201469.2170.8669.2170.36146,733
10/17/201470.7371.2369.0969.51233,654
10/16/201468.9870.9868.9870.12199,950
10/15/201468.3270.1567.5369.93223,036
10/14/201467.9169.8167.6868.93257,526
10/13/201466.6768.2666.0767.21218,105
10/10/201465.9767.4665.8066.40158,952
10/9/201467.4067.5666.2566.47211,635
10/8/201466.3367.6466.2967.47238,857
10/7/201467.4967.8766.5566.62164,167
10/6/201467.2368.0967.2367.70159,797
10/3/201468.1568.1567.1567.21199,878
10/2/201466.5967.8066.1667.30148,346
10/1/201468.1368.3466.4066.46205,214
9/30/201468.7969.0068.1168.40205,302
9/29/201467.7568.7867.7568.66175,374
9/26/201467.7968.7767.4568.60134,061
9/25/201468.6268.7667.5567.76167,826
9/24/201468.5469.4868.3268.94217,104
9/23/201469.5869.8868.4268.47158,875
9/22/201469.8370.2969.1669.69146,221
9/19/201470.6471.4269.7869.90543,555
9/18/201470.0070.9069.4370.56232,992
9/17/201469.0269.9469.0269.60187,618
9/16/201468.5569.4068.2969.02150,105
9/15/201469.1469.4468.0468.94259,368
9/12/201469.7869.8068.5568.70204,020
9/11/201469.1769.7669.1769.60193,111
9/10/201469.5969.9969.4569.65168,041
9/9/201470.2770.3169.5269.75178,969
9/8/201471.0271.2170.1370.54210,360
9/5/201471.0871.6570.8071.12127,408
9/4/201472.1472.9771.1471.47127,396
9/3/201472.2072.4971.5771.82119,601
9/2/201471.1272.2370.4771.86160,079
8/29/201470.6571.2670.1770.90118,210
8/28/201470.3071.2270.2370.63128,479
8/27/201470.8771.3070.6670.77173,636
8/26/201469.5970.6369.5070.61193,274
8/25/201469.4670.6369.3469.45180,150
8/22/201469.5669.8268.9669.27143,573
8/21/201468.6269.8268.2669.69205,785
8/20/201468.1569.9668.1568.79171,627
8/19/201468.7969.2268.5168.88103,665
8/18/201468.5868.9068.4268.67275,499
8/15/201468.5068.8367.3368.28162,668
8/14/201467.4668.5967.4668.25208,590
8/13/201467.1668.2067.0767.38196,155
8/12/201466.7167.5666.3467.06124,913
8/11/201466.9667.6466.8466.96272,132
8/8/201466.2667.7266.2666.95172,752
8/7/201467.2667.2766.1766.38106,456
8/6/201466.4767.2866.0466.89136,869
8/5/201466.4867.5865.9666.8775,012
8/4/201466.3567.3565.4266.86123,858
8/1/201466.2667.2165.6966.19157,235
7/31/201466.2666.9766.0066.02154,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center