Moog Inc $62.85

up +1.03


17/4/2014 06:40 PM  |  NYSE : MOG.A  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOG.A historical data

Date Open High Low Close Volume
6/26/201350.4850.7549.6849.8064,424
6/25/201350.5650.9650.0050.20116,699
6/24/201350.1450.5449.5050.1771,017
6/21/201349.3550.8748.4850.82300,035
6/20/201349.6149.9949.0149.6367,884
6/19/201351.3851.3850.3350.4746,501
6/18/201350.5751.7150.1851.4980,220
6/17/201351.0751.4750.3350.5790,281
6/14/201351.4851.4849.8650.2240,264
6/13/201350.0851.6349.8051.4345,417
6/12/201351.0551.0550.0650.1869,332
6/11/201350.8051.1750.1750.56113,847
6/10/201351.0951.2450.3351.0068,672
6/7/201351.0151.0950.4450.7763,988
6/6/201349.9550.5849.9450.5093,770
6/5/201350.5450.8549.8050.0175,466
6/4/201352.1852.4949.8150.49106,388
6/3/201350.4652.4349.8751.95284,367
5/31/201350.4250.6150.0150.0786,365
5/30/201350.8250.9750.3050.8348,463
5/29/201351.2051.3750.1550.5133,378
5/28/201350.9151.8150.5551.6888,276
5/24/201349.5750.2649.1250.2443,810
5/23/201350.2150.7248.6149.67106,932
5/22/201351.0552.0450.2750.5653,497
5/21/201351.1151.2450.5551.1659,721
5/20/201350.2151.1050.1950.9768,226
5/17/201350.4250.5549.9750.50111,755
5/16/201350.4350.5549.8650.0552,022
5/15/201349.9450.9049.7650.6950,496
5/14/201348.6750.4548.5750.19134,445
5/13/201348.7248.9648.4048.7594,485
5/10/201347.8248.8547.7148.66106,286
5/9/201347.7147.9447.4547.6050,376
5/8/201347.0047.7746.7747.7782,019
5/7/201346.4347.0446.1247.0364,233
5/6/201345.7846.4945.6646.2377,982
5/3/201345.5846.6445.4545.90104,312
5/2/201344.6445.2744.3944.9362,612
5/1/201346.0046.0444.4644.48229,874
4/30/201345.5046.3645.3946.2185,129
4/29/201345.3145.7445.0245.6169,863
4/26/201342.8746.3542.8545.2385,336
4/25/201345.7046.1445.7046.0967,890
4/24/201344.9845.7644.9845.44164,872
4/23/201344.8145.4244.6045.10102,107
4/22/201343.8544.4543.3044.3170,852
4/19/201343.8644.5643.6044.2277,006
4/18/201344.9344.9343.3843.9378,444
4/17/201345.8446.1244.3044.75107,724
4/16/201345.6446.2845.1046.17103,800
4/15/201346.3246.5045.0045.18177,629
4/12/201346.7747.1146.3046.7174,629
4/11/201346.7247.2546.5746.8775,232
4/10/201345.2046.7744.9646.64122,546
4/9/201344.9845.1844.7145.06108,594
4/8/201343.9844.8643.6544.8587,747
4/5/201343.1244.0643.1243.9564,803
4/4/201343.8944.1843.6943.9989,115
4/3/201344.6644.8143.7743.8084,183
4/2/201345.0545.1544.3644.5045,746
4/1/201345.6945.7344.5045.0090,413
3/28/201346.1246.1245.7945.8350,704
3/27/201345.5545.9845.2445.9152,649
3/26/201345.9145.9845.6145.9050,979
3/25/201345.9646.1245.3445.5342,794
3/22/201346.0246.0245.6445.7253,375
3/21/201346.0146.4145.4345.8072,684
3/20/201346.1046.4845.9546.3967,910
3/19/201346.3246.4145.6046.0693,023
3/18/201346.3846.6245.7946.0884,341
3/15/201347.4047.4046.5046.54279,616
3/14/201346.8247.4146.6947.3868,195
3/13/201345.8746.9145.8646.83100,289
3/12/201345.6946.1545.5345.9888,631
3/11/201345.9245.9245.4945.9151,064
3/8/201345.8646.1745.5046.0863,351
3/7/201345.0945.4244.9945.4143,384
3/6/201345.3245.3244.7645.1847,016
3/5/201344.9645.4544.9045.04101,495
3/4/201344.9745.0543.9244.59116,782
3/1/201344.5145.4744.1145.05392,528
2/28/201345.1645.5244.9144.9687,308
2/27/201344.9145.8644.7845.25111,089
2/26/201345.2745.2744.8444.92118,073
2/25/201345.9045.9044.8745.12230,622
2/22/201345.4045.8245.3845.82179,645
2/21/201345.4645.5744.6345.30175,480
2/20/201345.7845.7945.2645.55239,575
2/19/201344.8945.6144.5145.60192,864
2/15/201344.5545.0044.4744.89146,865
2/14/201344.4944.6744.0944.65107,847
2/13/201344.7244.8044.3744.7277,243
2/12/201344.2244.6843.9244.5787,096
2/11/201344.5144.5143.9344.2967,635
2/8/201344.2444.9144.2044.6160,296
2/7/201344.2744.3643.7744.26181,098
2/6/201343.9344.5343.8344.1897,054
2/5/201344.0344.5543.8644.10103,511
2/4/201344.2144.4443.5743.86168,395
Trading Center