$56.26 -0.54 (%) Moog Inc - New York Stock Exchange, Inc.

Sep. 26, 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
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
7/19/201654.5055.5254.4054.59117,274
7/18/201655.1355.2654.5454.58184,367
7/15/201655.9555.9954.8355.3774,976
7/14/201655.0955.9554.5155.57182,777
7/13/201655.1155.1954.5454.63129,948
7/12/201654.7355.5854.5254.99147,949
7/11/201654.2854.8154.2354.5599,144
7/8/201652.8454.5752.8454.15179,413
7/7/201652.6753.1351.9952.64145,764
7/6/201651.3552.6250.9852.46120,100
7/5/201652.9753.1850.9651.4790,688
7/1/201653.6254.6153.3953.39132,019
6/30/201651.6453.9251.6453.92159,172
6/29/201652.1352.2251.4251.74107,690
6/28/201651.6852.1751.0151.41192,488
6/27/201651.7952.2351.0251.40203,945
6/24/201653.8754.5051.6652.20652,337
6/23/201654.8855.0354.3654.92262,764
6/22/201654.4154.9154.2454.41250,534
6/21/201654.2654.7453.6854.53160,557
6/20/201654.4954.8453.7653.86158,322
6/17/201653.2954.3452.7753.68377,437
6/16/201652.2752.8751.8652.83169,152
6/15/201652.3752.7951.4352.38124,179
6/14/201652.0452.4951.3452.26113,718
6/13/201653.1453.6451.9752.0497,738
6/10/201654.4354.4353.0853.2791,624
6/9/201654.8455.0454.4754.8484,230
6/8/201655.6955.9654.9855.27152,549
6/7/201655.6055.6954.7955.57143,064
6/6/201654.2655.4154.0655.30110,044
6/3/201654.9654.9653.7553.91112,629
6/2/201654.8455.0654.5254.86135,575
6/1/201654.0855.0353.2554.88117,423
5/31/201654.8454.9253.5053.93167,517
5/27/201654.5454.9054.1354.48134,208
5/26/201654.3654.6554.0654.32115,326
5/25/201653.5754.6653.5754.50108,617
5/24/201652.4153.7752.2053.60132,430
5/23/201652.6652.9351.9351.99131,197
5/20/201651.7852.7051.5852.58105,139
5/19/201651.6652.1551.1351.66130,602
5/18/201650.8852.5050.8852.16120,627
5/17/201652.4952.7451.0051.28154,735
5/16/201651.7253.2151.7252.50111,984
5/13/201651.5252.3751.3851.45130,386
5/12/201652.0052.7451.2451.78149,012
5/11/201651.7952.6751.6651.86120,906
5/10/201651.5252.3751.4452.02183,553
5/9/201651.2352.0451.2351.49123,300
5/6/201651.0651.9550.8851.49223,908
5/5/201650.9751.7550.7851.52212,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center