Moog Inc $71.73

up +0.77


22/7/2014 04:00 PM  |  NYSE : MOG-A  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG-A historical data

Date Open High Low Close Volume
7/22/201471.1772.1671.0071.73111,595
7/21/201470.3871.4769.7770.96278,969
7/18/201469.3571.3069.0170.84161,463
7/17/201469.9570.7069.1269.42199,540
7/16/201471.5171.6770.3570.5970,654
7/15/201472.6272.6270.4570.9478,281
7/14/201471.5871.6671.0871.3876,509
7/11/201469.9970.8269.8270.6072,853
7/10/201469.6970.9069.3370.34114,331
7/9/201471.1571.9171.0571.41100,365
7/8/201471.1271.4470.4970.97124,655
7/7/201472.8772.8771.3771.46119,853
7/3/201472.3172.9471.9472.9282,889
7/2/201473.2773.4572.2372.2596,367
7/1/201473.0074.2071.6673.51190,433
6/30/201473.2573.4871.9172.89176,831
6/27/201471.6773.3071.6773.09343,977
6/26/201472.4972.4971.4272.3184,736
6/25/201471.2672.3971.1872.25155,511
6/24/201472.1073.0371.3871.49181,120
6/23/201472.4372.5071.5672.12134,302
6/20/201472.3572.4071.7772.18375,063
6/19/201472.6072.9471.7172.00108,157
6/18/201472.0972.4671.3572.32113,137
6/17/201470.9572.2070.9071.99112,505
6/16/201472.1172.2570.6671.16119,541
6/13/201472.3872.8071.9072.3977,370
6/12/201472.2172.4071.4372.0486,893
6/11/201473.2074.6372.1372.51123,817
6/10/201474.4374.7873.3673.6984,196
6/9/201473.3675.0072.6374.76163,854
6/6/201472.8373.4172.5673.26140,896
6/5/201471.1072.5570.7972.55206,592
6/4/201470.3671.2969.9771.01165,767
6/3/201471.6072.1970.3470.72198,112
6/2/201472.3772.5671.4171.95147,730
5/30/201472.4372.6271.6672.06249,664
5/29/201472.5972.7771.8772.23229,624
5/28/201472.5472.6371.5072.05141,619
5/27/201472.5473.1271.7472.85219,666
5/23/201470.9672.2570.9672.00147,194
5/22/201470.0371.3969.7270.96111,829
5/21/201470.2770.7268.7770.08105,127
5/20/201470.6571.0169.1669.87232,278
5/19/201470.1671.5669.4371.16138,501
5/16/201469.0070.5168.9570.47172,195
5/15/201469.3169.8867.9569.18186,547
5/14/201470.1670.5969.2969.41224,689
5/13/201471.7372.2470.2670.34133,132
5/12/201469.4672.2669.4571.86196,319
5/9/201467.2969.3167.2069.26150,775
5/8/201468.4569.5767.7467.79174,077
5/7/201467.2268.3366.5468.20163,456
5/6/201467.2267.5966.4266.93184,592
5/5/201466.1767.5665.1067.47129,488
5/2/201466.1267.6166.0966.84180,780
5/1/201465.2366.6064.6265.75180,535
4/30/201465.4765.7864.6965.45182,606
4/29/201465.8566.4365.4465.76115,903
4/28/201466.0666.2764.7965.45199,780
4/25/201463.2866.4962.7865.62249,768
4/24/201464.7564.7562.9063.56149,735
4/23/201464.1664.7563.9964.28118,959
4/22/201463.5764.8063.2564.39271,055
4/21/201463.0263.5962.2063.32187,693
4/17/201461.5263.1661.4962.85299,524
4/16/201462.4862.4861.6961.82241,809
4/15/201461.8662.4360.2761.88165,288
4/14/201461.6762.0460.5961.47145,405
4/11/201461.2162.0960.0060.9183,292
4/10/201463.3963.6161.7062.00155,462
4/9/201463.0964.0262.1863.33127,265
4/8/201463.0763.7362.4662.69124,957
4/7/201463.8464.2462.4062.91113,805
4/4/201466.9466.9463.3763.96152,124
4/3/201467.0167.0165.6066.1590,460
4/2/201466.9867.2065.8567.12114,823
4/1/201465.5866.9064.9266.72120,067
3/31/201463.4666.2563.2565.51167,369
3/28/201462.3464.0762.3463.1685,356
3/27/201462.4763.1261.8362.34104,949
3/26/201464.7964.7962.3162.44125,431
3/25/201464.3864.9363.8964.1578,283
3/24/201464.5864.5863.2563.90118,062
3/21/201465.2165.4864.3664.38262,502
3/20/201464.5965.6364.5965.3858,479
3/19/201465.3365.7064.0964.50111,827
3/18/201463.5065.6162.9765.50143,698
3/17/201463.7164.5663.6063.95118,866
3/14/201462.6163.7362.5063.47101,160
3/13/201463.7463.9162.7862.95159,307
3/12/201462.6163.4562.2163.37126,166
3/11/201463.7763.9262.7962.99167,287
3/10/201464.1764.2463.4963.77119,456
3/7/201464.6664.9463.8664.17115,487
3/6/201464.7564.7863.7564.2147,794
3/5/201464.6164.7463.9764.2697,219
3/4/201462.5265.7562.5264.92247,120
3/3/201461.2062.0160.6461.57130,587
2/28/201462.1562.5861.2961.93181,458
Trading Center