Moog Inc $62.85

down 0.00


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
11/18/201139.2439.7938.9939.79116,573
11/17/201139.7439.9838.9139.18141,000
11/16/201139.4840.4939.3839.61144,561
11/15/201139.3540.2139.1640.12217,449
11/14/201140.4540.4539.3039.43111,275
11/11/201139.3540.0439.1740.03125,687
11/10/201139.3539.3538.5438.87107,704
11/9/201139.1239.2538.5838.61235,946
11/8/201139.3340.3238.4440.12142,163
11/7/201138.6638.9337.7838.85109,045
11/4/201137.7439.0137.4638.29371,568
11/3/201136.5337.4636.1037.26422,510
11/2/201136.5036.5635.7236.13235,063
11/1/201137.3538.2636.0036.18219,164
10/31/201139.0539.6538.5138.73107,324
10/28/201140.3840.4939.4439.76165,668
10/27/201138.5841.0038.1540.38294,741
10/26/201137.9537.9536.7037.28172,479
10/25/201138.2438.2436.9937.08181,988
10/24/201137.1738.5337.1638.44113,611
10/21/201136.8537.2936.2537.14148,554
10/20/201135.8036.2834.8635.99143,159
10/19/201136.9437.6335.6435.75149,525
10/18/201136.0937.4836.0437.12179,202
10/17/201136.7336.9935.9136.07216,801
10/14/201136.9337.2036.1737.18152,187
10/13/201136.1036.6135.7236.54149,752
10/12/201135.7836.6135.5336.46287,433
10/11/201135.1635.9735.0235.50158,013
10/10/201134.5535.3834.3535.38169,357
10/7/201134.8134.8733.4433.75215,484
10/6/201133.6334.7333.5234.69208,066
10/5/201133.3634.0033.0033.81146,676
10/4/201130.7433.3430.4733.16520,812
10/3/201132.3133.0030.5531.17582,684
9/30/201132.6533.4532.5332.62276,728
9/29/201133.0333.6132.4733.29218,054
9/28/201133.5433.6032.3632.36255,435
9/27/201133.6734.3033.1733.44170,339
9/26/201131.4633.0531.4632.84262,539
9/23/201131.0431.9131.0431.83167,724
9/22/201130.4531.3330.4531.11289,396
9/21/201133.6433.9131.5031.55161,747
9/20/201134.9535.1033.6633.79134,360
9/19/201134.5335.0334.2034.70126,481
9/16/201135.3135.5735.0835.26211,017
9/15/201135.0835.1234.3235.05253,097
9/14/201133.8935.0633.3934.61179,016
9/13/201133.5234.1533.2033.85311,149
9/12/201133.2233.7432.9333.24395,272
9/9/201134.9535.3333.5033.82194,838
9/8/201135.6236.3135.2035.45156,199
9/7/201136.0036.5035.6636.16406,847
9/6/201135.1235.5634.6035.41303,442
9/2/201137.9638.1236.1536.37285,166
9/1/201140.0340.2838.7539.06198,757
8/31/201140.2540.9339.6339.88218,445
8/30/201139.4140.2139.0040.03129,051
8/29/201138.2339.8038.2339.56216,622
8/26/201136.4637.6935.8037.64206,314
8/25/201137.4737.6136.6336.83271,439
8/24/201137.1837.5036.4337.15322,321
8/23/201136.3637.1436.0537.14330,589
8/22/201137.0437.0935.9436.08190,784
8/19/201135.5236.7535.5136.05200,908
8/18/201137.4937.4935.8336.17245,640
8/17/201138.9239.3038.3638.68125,110
8/16/201138.4339.0237.9938.69210,634
8/15/201138.1638.9538.1638.89134,020
8/12/201137.8237.9436.9037.78102,540
8/11/201135.3338.0735.1737.33266,312
8/10/201137.5738.6735.1035.35285,595
8/9/201137.1339.0035.5238.92309,953
8/8/201138.6439.4636.1936.25340,911
8/5/201141.4941.4938.9639.85551,102
8/4/201141.7842.3340.7340.93489,117
8/3/201142.3542.6641.0342.31163,405
8/2/201141.9343.5841.9342.35249,135
8/1/201141.5042.5041.2442.20221,758
7/29/201140.6241.4340.3440.95170,133
7/28/201141.1241.5840.9140.99157,444
7/27/201142.0942.1540.9941.05170,991
7/26/201143.0543.0642.2642.40105,679
7/25/201143.3143.5543.0143.16115,716
7/22/201144.5844.6943.5843.92134,412
7/21/201143.0944.8142.9644.75153,393
7/20/201143.0843.1942.7442.77161,322
7/19/201142.3643.3442.2743.1182,912
7/18/201142.2542.2541.4641.9466,238
7/15/201142.7242.9542.0042.54156,206
7/14/201143.5743.8442.5942.6680,247
7/13/201143.6844.0843.4043.56107,569
7/12/201143.9544.2143.3043.32105,849
7/11/201143.9944.6943.9944.27125,025
7/8/201144.4445.0044.3444.89107,412
7/7/201145.0045.4544.9645.19112,061
7/6/201144.4544.7944.2544.72117,298
7/5/201144.5144.6044.0344.42106,470
7/1/201143.0544.5242.9544.57125,190
6/30/201143.0543.5942.9543.52125,751
Trading Center