Moog Inc $61.88

up +0.41


15/4/2014 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
4/12/201240.4941.6540.4341.4898,466
4/11/201240.2040.3239.9440.32115,186
4/10/201239.9940.0639.2439.69167,934
4/9/201240.2740.4839.9840.2075,828
4/5/201241.4941.5941.0141.2686,903
4/4/201242.0642.3041.6441.7977,522
4/3/201243.4943.7542.3942.73114,566
4/2/201242.8043.6342.5643.62163,658
3/30/201243.9843.9842.8942.89100,770
3/29/201243.7443.8742.8943.4878,968
3/28/201244.5744.7444.0344.18217,512
3/27/201244.1644.5543.8244.40188,269
3/26/201243.1144.1242.9043.99139,370
3/23/201241.8842.6241.5942.61101,926
3/22/201241.8442.0141.4242.01128,546
3/21/201242.1042.4841.8842.20105,592
3/20/201242.1542.1641.8042.1092,514
3/19/201241.7343.0041.6342.6189,610
3/16/201242.3442.4041.6041.61170,483
3/15/201242.0442.2441.5242.2458,300
3/14/201242.3742.6041.9842.1351,574
3/13/201242.1142.5341.6542.53103,539
3/12/201241.6741.8841.4541.6746,632
3/9/201241.2542.2441.0941.78100,112
3/8/201241.1841.4340.6841.2674,817
3/7/201240.8641.0840.6340.9975,525
3/6/201241.3641.5340.3140.53129,728
3/5/201241.9142.2141.5941.95111,694
3/2/201244.1644.2541.6342.22165,863
3/1/201244.2644.7843.8444.21125,883
2/29/201244.8945.0043.7343.91120,611
2/28/201244.4344.9144.1744.6277,222
2/27/201244.3144.5143.5544.3376,329
2/24/201244.5844.9444.4544.6749,041
2/23/201244.1644.6743.9244.6681,938
2/22/201243.9844.2543.7444.0272,353
2/21/201244.3744.6043.8644.2271,022
2/17/201244.1044.3843.7244.3878,884
2/16/201242.2744.0042.2743.97111,976
2/15/201243.7143.7142.3242.3694,031
2/14/201243.6543.7543.1943.5963,273
2/13/201243.7144.0243.4843.92100,448
2/10/201243.4343.7243.3743.3968,527
2/9/201244.5444.5443.6643.9985,698
2/8/201244.0644.6643.8644.3397,387
2/7/201244.4244.8044.0844.23124,446
2/6/201244.6244.8044.1344.4064,056
2/3/201245.0045.3544.8544.97140,956
2/2/201243.8744.5443.5344.36119,259
2/1/201243.0543.9242.8043.83144,358
1/31/201242.2842.7841.9442.62123,500
1/30/201243.1743.1741.5741.9197,268
1/27/201243.0543.7743.0543.6674,573
1/26/201243.9643.9643.1543.4084,937
1/25/201243.8843.9543.3443.76170,060
1/24/201243.3944.1143.3943.82141,235
1/23/201243.5444.1743.3443.6981,626
1/20/201243.4643.9443.4643.54110,509
1/19/201243.3743.9143.2643.5889,888
1/18/201242.8443.3042.5143.24121,770
1/17/201242.9843.2042.5642.73115,348
1/13/201242.3842.9142.2142.62120,940
1/12/201242.9843.0542.6642.99184,991
1/11/201242.8443.0242.6242.69200,070
1/10/201243.0243.1442.6942.86252,540
1/9/201242.7842.8542.0842.43194,800
1/6/201243.1043.1042.3642.75322,919
1/5/201243.1943.3042.3943.18113,909
1/4/201244.0344.1442.9743.30207,483
1/3/201245.2245.5344.3044.84186,229
12/30/201144.4644.5543.9243.93152,996
12/29/201144.2544.6944.1644.5887,819
12/28/201144.4544.5043.8243.97194,747
12/27/201143.8544.7243.7344.4082,566
12/23/201143.9344.1543.7844.1283,902
12/22/201143.5744.2343.4843.8094,141
12/21/201142.8743.5242.2943.46110,946
12/20/201142.7143.9042.5043.16180,104
12/19/201142.2442.6441.3941.67118,937
12/16/201142.0042.7741.6042.00558,444
12/15/201141.6742.1141.3841.7985,837
12/14/201141.0041.5440.7940.89141,843
12/13/201142.1142.5541.3641.47146,381
12/12/201141.5841.7240.9041.66111,751
12/9/201141.0342.2440.7542.06198,631
12/8/201140.9541.4540.5240.99263,897
12/7/201142.0442.0741.0741.57231,394
12/6/201142.1042.9241.7742.47168,390
12/5/201141.8042.5741.4942.12166,118
12/2/201141.8542.2640.8141.25105,305
12/1/201141.5241.9140.4141.16124,562
11/30/201140.2941.9440.2941.82356,940
11/29/201138.6039.3038.5039.01205,927
11/28/201137.1638.8437.1638.34152,588
11/25/201136.7037.6236.4436.4662,741
11/23/201137.8738.0536.9336.98141,597
11/22/201138.8139.0838.1238.3294,267
11/21/201138.8539.3138.5338.96135,639
11/18/201139.2439.7938.9939.79116,573
11/17/201139.7439.9838.9139.18141,000
Trading Center