$70.12 -0.62 (%) Moog Inc - NYSE

May. 22, 2015 | 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
5/22/201570.4970.9570.0670.12122,778
5/21/201570.6371.0170.3670.7498,149
5/20/201570.8871.1070.4270.58128,925
5/19/201570.8871.4070.3270.92150,676
5/18/201570.7071.6570.1770.79187,846
5/15/201570.7370.8169.6870.74139,388
5/14/201568.9871.1368.9870.57184,683
5/13/201567.7668.9367.2068.71149,776
5/12/201566.8067.9066.4367.42110,173
5/11/201567.4668.2167.0667.38258,020
5/8/201567.9668.2167.4367.4693,355
5/7/201567.0867.8167.0867.4390,602
5/6/201566.6267.4466.2567.37130,500
5/5/201566.5667.1465.7266.30150,861
5/4/201568.0269.2466.2666.85213,250
5/1/201566.0071.4566.0069.47167,423
4/30/201571.5971.8969.7669.88142,903
4/29/201572.8973.5072.0572.1060,204
4/28/201573.4173.8272.9173.1071,960
4/27/201573.1273.9472.8073.28149,207
4/24/201573.6173.7972.7973.1966,689
4/23/201573.4574.3673.1673.7884,132
4/22/201573.2674.1072.6073.8186,041
4/21/201573.5773.9273.1873.5177,135
4/20/201571.6273.4771.6273.13225,200
4/17/201572.9572.9571.1871.44142,613
4/16/201573.7374.1873.3173.32100,925
4/15/201573.9574.5973.9174.00183,114
4/14/201574.6775.0673.7373.91166,654
4/13/201575.1075.6974.4874.7095,139
4/10/201575.2375.2974.2874.94101,755
4/9/201575.0375.0373.4374.7085,343
4/8/201574.3575.4074.3574.86156,216
4/7/201574.6975.4674.3774.43108,460
4/6/201573.7175.1273.5474.96133,913
4/2/201574.1574.8573.9673.98141,779
4/1/201574.7275.4073.7574.35176,676
3/31/201576.0176.2075.0175.05159,845
3/30/201575.5276.8975.5176.16139,454
3/27/201574.9775.5374.4675.4091,597
3/26/201574.2975.2473.5275.12115,393
3/25/201576.3176.3374.2174.2994,754
3/24/201575.3276.3075.3276.27104,137
3/23/201575.9076.3975.2475.7294,968
3/20/201575.2276.0974.6175.90340,393
3/19/201574.8075.0674.3574.7492,739
3/18/201574.3075.1373.7074.91125,859
3/17/201574.1175.1573.8974.67146,226
3/16/201574.3775.1274.0374.58109,190
3/13/201574.9475.1272.8973.86134,174
3/12/201574.2375.0974.1674.81158,117
3/11/201573.8074.3573.2673.50131,916
3/10/201573.9274.1573.2373.72117,508
3/9/201574.1474.8874.1474.61148,825
3/6/201574.2075.2073.6873.77123,993
3/5/201575.0975.5574.6874.9876,874
3/4/201575.0275.9574.6675.06100,450
3/3/201575.3576.0574.9575.4783,139
3/2/201575.2076.2775.0775.66180,712
2/27/201576.0976.9075.4675.46132,953
2/26/201576.3376.6175.8076.4495,422
2/25/201576.6977.0275.9176.53105,846
2/24/201576.5077.2876.1576.9079,380
2/23/201576.0076.5375.8076.4387,428
2/20/201576.3276.6875.0976.44134,104
2/19/201575.6076.8274.9176.32104,891
2/18/201573.6776.2073.4475.87222,460
2/17/201574.7974.9873.6473.9566,649
2/13/201573.0774.9073.0774.61116,016
2/12/201573.0074.1272.7673.1486,662
2/11/201571.8272.7571.5472.3663,043
2/10/201571.8572.1971.0072.0599,206
2/9/201571.8572.8571.3771.50111,138
2/6/201571.2472.5070.0472.05329,739
2/5/201570.8371.8070.1671.02154,499
2/4/201571.6472.4070.4070.65138,333
2/3/201571.0072.2770.6471.98159,589
2/2/201570.0571.3768.0770.94177,572
1/30/201573.9374.1769.9070.30290,292
1/29/201573.9575.0773.0574.86148,165
1/28/201576.3677.0273.5074.00128,938
1/27/201575.2076.5973.9475.7392,230
1/26/201575.8876.4274.8776.32106,324
1/23/201575.5376.1474.6575.88114,568
1/22/201573.5475.8972.6675.55128,662
1/21/201572.2373.4671.9773.09132,083
1/20/201572.6673.3371.5572.61132,904
1/16/201570.3472.5470.3472.45119,266
1/15/201571.4271.9470.3070.77109,796
1/14/201570.3771.6369.5071.1788,731
1/13/201570.7372.0469.8470.97118,443
1/12/201571.5271.5269.6869.95123,408
1/9/201572.1072.2971.1671.3072,065
1/8/201571.9772.6771.0072.20138,301
1/7/201571.2572.5170.4471.03130,478
1/6/201572.7072.9470.9571.16188,296
1/5/201572.7573.2371.7572.40139,340
1/2/201574.2174.6172.0673.1182,294
12/31/201474.9575.4373.7974.03114,561
12/30/201474.8775.5574.4774.6786,302
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center