$65.84 -1.02 (%) Moog Inc - NYSE

Aug. 3, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG-A historical data

Date Open High Low Close Volume
7/31/201565.7667.4365.7666.86162,964
7/30/201565.9666.4965.4565.76152,403
7/29/201565.6966.8865.6966.34121,229
7/28/201565.9266.1664.9865.79182,812
7/27/201565.8866.3765.5865.6987,589
7/24/201567.6067.8566.2766.34182,196
7/23/201568.6669.0967.7967.9175,915
7/22/201568.2668.7567.6268.09135,432
7/21/201569.6969.8268.3368.7395,067
7/20/201569.7170.2769.4069.7991,093
7/17/201570.3370.3369.1769.71123,293
7/16/201570.7371.1470.0370.20123,128
7/15/201570.6571.4570.1670.37136,618
7/14/201570.4271.5570.0571.45100,158
7/13/201570.4371.1170.3070.42118,316
7/10/201569.7070.2669.2370.1995,162
7/9/201570.1470.4268.9169.09145,860
7/8/201568.9169.6168.5869.44185,814
7/7/201570.0770.2668.8969.54214,267
7/6/201570.0671.0669.5469.99129,828
7/2/201571.3871.3870.3170.54100,628
7/1/201571.0571.8470.1971.12184,739
6/30/201570.5871.4669.9470.68240,309
6/29/201571.5371.8370.3070.35170,476
6/26/201571.7872.4271.2471.89373,073
6/25/201571.9272.0671.0971.49116,042
6/24/201572.1372.2671.4471.61148,587
6/23/201571.8672.4170.9872.14265,785
6/22/201570.5071.3370.4271.08117,784
6/19/201570.8170.9670.1570.22353,808
6/18/201569.5370.6969.3570.58166,256
6/17/201569.1569.7768.5669.24128,550
6/16/201568.3569.2668.3568.89126,942
6/15/201568.9270.2667.7768.60177,219
6/12/201568.9769.3268.5869.11107,572
6/11/201569.1769.5968.7569.37188,605
6/10/201568.8169.4068.6569.17187,876
6/9/201568.4869.0068.0568.42118,124
6/8/201568.8169.1368.5168.56116,753
6/5/201569.1869.1868.1368.81170,656
6/4/201569.5869.9168.8169.0199,519
6/3/201569.5170.6669.2570.01154,322
6/2/201568.4869.9768.4869.17122,983
6/1/201569.0469.5068.0569.00176,460
5/29/201569.1269.8368.4468.63535,229
5/28/201569.1669.5868.7269.40116,702
5/27/201569.0969.8668.6769.46120,751
5/26/201569.7870.1969.0969.16162,914
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!