NYSE - Delayed Quote USD

Moog Inc. (MOG-A)

158.38 -0.48 (-0.30%)
At close: April 24 at 4:00 PM EDT
158.15 -0.23 (-0.15%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 159.03 160.00 156.95 158.38 158.38 87,300
Apr 23, 2024 155.32 158.90 154.75 158.86 158.86 77,100
Apr 22, 2024 154.27 156.33 153.27 154.82 154.82 130,100
Apr 19, 2024 152.02 155.45 152.02 153.87 153.87 107,400
Apr 18, 2024 153.99 156.56 152.42 152.72 152.72 109,100
Apr 17, 2024 157.01 161.82 152.97 154.07 154.07 95,700
Apr 16, 2024 155.29 156.84 154.57 155.54 155.54 92,300
Apr 15, 2024 157.58 158.60 154.95 156.06 156.06 92,800
Apr 12, 2024 158.59 161.04 154.89 156.06 156.06 87,500
Apr 11, 2024 157.42 159.88 156.05 159.69 159.69 129,600
Apr 10, 2024 156.00 157.62 155.01 156.70 156.70 117,400
Apr 9, 2024 160.76 160.76 156.07 158.38 158.38 86,200
Apr 8, 2024 160.00 160.64 159.49 159.73 159.73 76,200
Apr 5, 2024 156.63 159.89 156.55 159.86 159.86 148,000
Apr 4, 2024 159.03 159.49 155.89 156.15 156.15 61,200
Apr 3, 2024 154.47 158.18 154.47 157.45 157.45 66,500
Apr 2, 2024 155.92 158.01 154.16 155.65 155.65 138,900
Apr 1, 2024 160.49 160.49 156.65 157.04 157.04 90,400
Mar 28, 2024 158.98 160.36 158.37 159.65 159.65 128,400
Mar 27, 2024 158.24 158.81 157.43 158.51 158.51 102,600
Mar 26, 2024 157.15 158.21 156.32 156.66 156.66 94,300
Mar 25, 2024 158.70 158.70 156.23 156.31 156.31 92,200
Mar 22, 2024 159.02 159.02 155.98 157.40 157.40 83,200
Mar 21, 2024 155.45 158.23 155.45 158.07 158.07 89,600
Mar 20, 2024 151.96 156.09 151.96 155.30 155.30 88,400
Mar 19, 2024 153.68 154.95 152.97 153.04 153.04 97,200
Mar 18, 2024 153.53 154.19 151.69 152.52 152.52 120,900
Mar 15, 2024 152.66 155.41 152.66 154.34 154.34 341,000
Mar 14, 2024 153.65 153.65 151.74 153.26 153.26 91,300
Mar 13, 2024 151.01 154.21 151.01 153.93 153.93 93,000
Mar 12, 2024 149.20 151.77 148.35 151.00 151.00 91,300
Mar 11, 2024 152.95 152.95 149.13 150.12 150.12 71,800
Mar 8, 2024 153.32 154.85 152.29 153.29 153.29 97,500
Mar 7, 2024 152.65 154.38 150.73 152.08 152.08 105,000
Mar 6, 2024 151.40 152.48 151.40 152.20 152.20 50,000
Mar 5, 2024 153.39 153.55 149.41 150.11 150.11 82,000
Mar 4, 2024 150.40 153.54 150.02 153.11 153.11 83,300
Mar 1, 2024 150.00 150.56 148.31 150.39 150.39 167,000
Feb 29, 2024 151.86 151.86 149.66 149.95 149.95 158,300
Feb 28, 2024 149.87 151.10 149.63 149.71 149.71 97,400
Feb 27, 2024 150.50 150.59 147.74 149.10 149.10 63,700
Feb 26, 2024 151.78 153.00 149.73 149.88 149.88 98,500
Feb 23, 2024 149.52 152.18 149.52 151.40 151.40 59,900
Feb 22, 2024 151.70 153.26 149.00 150.12 150.12 106,200
Feb 21, 2024 148.39 151.66 148.39 151.53 151.53 125,500
Feb 20, 2024 148.25 150.53 147.46 147.83 147.83 101,700
Feb 16, 2024 150.95 152.17 149.09 149.90 149.90 148,900
Feb 15, 2024 147.82 151.94 147.60 150.95 150.95 136,300
Feb 14, 2024 143.55 146.87 143.55 146.75 146.75 105,400
Feb 13, 2024 142.28 145.65 140.33 141.90 141.90 126,800
Feb 12, 2024 147.00 147.25 145.39 145.82 145.82 224,600
Feb 9, 2024 144.25 146.58 143.21 146.32 146.32 125,500
Feb 8, 2024 0.28 Dividend
Feb 8, 2024 141.74 143.45 140.53 143.26 143.26 140,500
Feb 7, 2024 140.39 142.62 140.39 142.39 142.11 127,600
Feb 6, 2024 140.27 141.25 139.12 140.65 140.37 59,700
Feb 5, 2024 139.28 140.51 137.39 139.84 139.57 94,300
Feb 2, 2024 140.15 141.91 139.76 141.11 140.83 99,900
Feb 1, 2024 139.92 141.84 138.82 141.45 141.17 115,500
Jan 31, 2024 143.00 144.39 139.55 139.80 139.53 98,500
Jan 30, 2024 143.91 143.91 141.30 142.99 142.71 106,900
Jan 29, 2024 143.68 144.26 141.05 143.59 143.31 137,300
Jan 26, 2024 147.01 147.84 137.19 144.44 144.16 150,800
Jan 25, 2024 144.06 145.10 140.00 140.25 139.97 191,400
Jan 24, 2024 145.59 145.59 142.59 142.59 142.31 61,700
Jan 23, 2024 145.34 145.34 143.67 144.04 143.76 101,100
Jan 22, 2024 143.30 144.65 143.27 143.76 143.48 104,300
Jan 19, 2024 142.31 144.46 140.72 141.97 141.69 100,700
Jan 18, 2024 139.68 141.62 139.68 141.47 141.19 65,200
Jan 17, 2024 139.15 141.14 138.59 139.11 138.84 76,900
Jan 16, 2024 140.85 141.79 140.07 140.55 140.27 71,400
Jan 12, 2024 142.77 142.77 141.16 142.15 141.87 52,300
Jan 11, 2024 139.63 141.70 135.08 141.11 140.83 75,500
Jan 10, 2024 139.89 141.67 139.68 140.37 140.09 86,200
Jan 9, 2024 138.01 140.30 137.56 139.27 139.00 83,000
Jan 8, 2024 139.31 140.18 138.10 139.97 139.69 77,600
Jan 5, 2024 138.85 140.46 138.70 139.67 139.40 105,200
Jan 4, 2024 141.73 141.73 139.52 139.81 139.54 93,200
Jan 3, 2024 144.29 144.29 138.35 139.58 139.31 116,700
Jan 2, 2024 144.00 146.30 141.14 142.00 141.72 120,700
Dec 29, 2023 145.58 147.91 144.73 144.78 144.50 87,400
Dec 28, 2023 145.17 146.28 144.79 145.09 144.80 80,000
Dec 27, 2023 146.38 147.17 145.73 146.09 145.80 77,400
Dec 26, 2023 144.57 146.77 138.29 146.28 145.99 88,400
Dec 22, 2023 144.18 146.91 144.08 144.85 144.57 108,800
Dec 21, 2023 143.43 144.02 141.79 143.09 142.81 96,900
Dec 20, 2023 145.27 146.39 141.99 142.14 141.86 111,400
Dec 19, 2023 140.93 146.01 140.93 145.76 145.47 235,500
Dec 18, 2023 140.32 141.60 138.57 140.98 140.70 150,400
Dec 15, 2023 140.40 140.59 137.69 139.30 139.03 721,200
Dec 14, 2023 143.26 144.00 136.77 140.12 139.84 231,700
Dec 13, 2023 140.60 141.76 139.72 141.35 141.07 266,600
Dec 12, 2023 140.19 141.13 139.04 139.88 139.60 157,300
Dec 11, 2023 139.24 140.07 138.00 139.46 139.19 150,100
Dec 8, 2023 137.77 139.18 136.89 138.60 138.33 185,500
Dec 7, 2023 140.86 141.20 136.60 138.04 137.77 206,600
Dec 6, 2023 141.00 143.08 139.90 141.43 141.15 226,900
Dec 5, 2023 143.72 143.72 139.81 140.87 140.59 124,300
Dec 4, 2023 140.51 143.44 139.69 143.44 143.16 158,000
Dec 1, 2023 139.20 142.04 139.20 140.72 140.44 164,400
Nov 30, 2023 140.28 140.28 138.06 140.01 139.73 265,000
Nov 29, 2023 141.47 141.57 138.20 139.01 138.74 145,900
Nov 28, 2023 142.97 144.42 140.80 140.80 140.52 222,100
Nov 27, 2023 141.66 143.76 140.84 143.23 142.95 158,300
Nov 24, 2023 141.21 141.59 139.59 141.28 141.00 55,900
Nov 22, 2023 137.03 140.18 137.03 140.18 139.90 163,500
Nov 21, 2023 0.27 Dividend
Nov 21, 2023 135.18 136.61 134.40 135.87 135.60 111,200
Nov 20, 2023 134.56 135.28 133.08 135.19 134.65 91,400
Nov 17, 2023 134.45 134.73 132.80 133.60 133.07 127,900
Nov 16, 2023 134.22 136.09 132.49 133.33 132.80 131,300
Nov 15, 2023 135.44 137.04 134.15 134.96 134.43 163,600
Nov 14, 2023 138.89 138.89 135.42 135.96 135.42 243,000
Nov 13, 2023 131.01 135.76 131.01 135.39 134.85 168,400
Nov 10, 2023 132.48 132.96 130.77 131.62 131.10 111,400
Nov 9, 2023 129.03 131.25 127.98 131.00 130.48 152,000
Nov 8, 2023 129.08 129.96 126.65 127.52 127.02 98,400
Nov 7, 2023 131.33 132.28 129.19 129.86 129.35 113,000
Nov 6, 2023 131.36 132.34 128.88 131.85 131.33 173,600
Nov 3, 2023 126.47 135.91 124.47 132.64 132.11 297,900
Nov 2, 2023 115.81 119.85 115.81 118.77 118.30 174,200
Nov 1, 2023 115.47 116.53 113.40 115.44 114.98 98,400
Oct 31, 2023 114.15 116.33 113.77 116.05 115.59 98,600
Oct 30, 2023 111.46 113.81 110.52 113.36 112.91 138,000
Oct 27, 2023 111.03 111.06 109.26 109.92 109.48 77,100
Oct 26, 2023 111.95 113.03 111.54 111.98 111.54 53,000
Oct 25, 2023 112.24 112.79 111.24 111.25 110.81 58,200
Oct 24, 2023 112.19 113.51 111.38 111.60 111.16 57,400
Oct 23, 2023 112.81 113.84 111.23 111.62 111.18 72,100
Oct 20, 2023 114.64 115.75 112.70 112.81 112.36 111,600
Oct 19, 2023 115.52 116.44 114.14 114.17 113.72 80,700
Oct 18, 2023 116.71 117.69 115.96 115.98 115.52 62,000
Oct 17, 2023 115.54 118.78 114.73 117.81 117.34 105,400
Oct 16, 2023 116.20 117.19 115.44 115.86 115.40 48,300
Oct 13, 2023 116.07 116.07 114.46 114.94 114.48 95,200
Oct 12, 2023 117.42 117.43 114.32 115.70 115.24 81,500
Oct 11, 2023 116.00 117.68 116.00 117.59 117.12 61,100
Oct 10, 2023 116.86 117.20 114.99 115.20 114.74 91,200
Oct 9, 2023 113.05 115.89 112.51 115.40 114.94 81,300
Oct 6, 2023 111.75 113.65 111.57 112.24 111.80 93,700
Oct 5, 2023 111.46 113.72 111.46 112.05 111.61 116,600
Oct 4, 2023 111.02 112.06 109.97 111.27 110.83 89,200
Oct 3, 2023 111.73 113.05 110.70 111.28 110.84 81,100
Oct 2, 2023 112.49 113.65 111.53 112.07 111.63 108,700
Sep 29, 2023 114.57 114.57 112.63 112.96 112.51 150,200
Sep 28, 2023 113.29 115.03 112.69 113.81 113.36 149,400
Sep 27, 2023 111.73 114.40 111.70 113.47 113.02 91,400
Sep 26, 2023 111.99 112.71 109.01 111.53 111.09 211,700
Sep 25, 2023 109.87 112.39 109.27 111.89 111.45 119,500
Sep 22, 2023 110.43 111.05 108.32 108.37 107.94 96,200
Sep 21, 2023 111.27 111.50 109.27 110.17 109.73 100,600
Sep 20, 2023 112.98 113.66 110.86 110.92 110.48 109,900
Sep 19, 2023 114.52 114.80 112.57 112.60 112.15 116,600
Sep 18, 2023 110.57 115.01 110.37 113.48 113.03 104,700
Sep 15, 2023 111.97 112.69 109.52 111.31 110.87 446,800
Sep 14, 2023 112.32 112.62 110.52 112.40 111.95 113,500
Sep 13, 2023 112.42 113.48 111.56 111.72 111.28 131,200
Sep 12, 2023 113.51 114.69 111.67 112.43 111.98 87,200
Sep 11, 2023 115.54 116.46 114.66 114.66 114.21 118,900
Sep 8, 2023 116.08 116.08 113.86 114.62 114.17 102,700
Sep 7, 2023 115.00 116.95 113.50 115.68 115.22 151,300
Sep 6, 2023 116.69 116.99 114.27 115.34 114.88 109,300
Sep 5, 2023 119.00 119.00 115.86 115.87 115.41 190,000
Sep 1, 2023 117.20 119.67 116.87 119.48 119.01 246,300
Aug 31, 2023 115.00 116.44 115.00 116.16 115.70 128,700
Aug 30, 2023 115.48 117.48 114.90 114.96 114.50 112,600
Aug 29, 2023 114.34 116.10 114.34 115.40 114.94 105,600
Aug 28, 2023 114.28 115.22 113.12 114.98 114.52 116,500
Aug 25, 2023 113.62 115.17 113.18 114.00 113.55 116,600
Aug 24, 2023 112.90 115.90 112.57 113.37 112.92 107,000
Aug 23, 2023 116.17 116.17 114.05 114.08 113.63 80,300
Aug 22, 2023 115.52 116.79 115.43 115.74 115.28 162,400
Aug 21, 2023 113.40 115.50 113.25 114.71 114.26 116,800
Aug 18, 2023 112.42 114.98 112.42 114.17 113.72 122,200
Aug 17, 2023 113.46 114.26 112.24 112.70 112.25 117,800
Aug 16, 2023 113.93 116.05 112.41 112.47 112.02 118,400
Aug 15, 2023 114.50 115.72 113.23 114.51 114.06 104,700
Aug 14, 2023 115.24 115.90 113.36 115.11 114.65 153,900
Aug 11, 2023 113.32 115.21 112.07 115.14 114.68 102,900
Aug 10, 2023 0.27 Dividend
Aug 10, 2023 113.49 114.92 111.20 113.23 112.78 129,000
Aug 9, 2023 114.19 114.51 111.54 114.25 113.53 111,700
Aug 8, 2023 113.25 115.33 112.60 114.50 113.78 131,500
Aug 7, 2023 112.10 113.64 110.82 113.25 112.53 162,700
Aug 4, 2023 109.73 113.31 108.25 112.87 112.16 164,100
Aug 3, 2023 107.99 110.34 107.27 109.75 109.06 221,400
Aug 2, 2023 105.15 109.39 103.94 108.92 108.23 195,500
Aug 1, 2023 105.38 107.76 104.56 106.29 105.62 147,500
Jul 31, 2023 99.41 105.85 99.41 105.44 104.77 287,600
Jul 28, 2023 111.76 112.58 99.25 99.80 99.17 299,600
Jul 27, 2023 108.99 110.89 108.99 110.78 110.08 113,300
Jul 26, 2023 109.71 110.21 108.95 109.19 108.50 66,000
Jul 25, 2023 109.13 110.03 108.44 109.65 108.96 80,000
Jul 24, 2023 111.12 111.51 109.38 109.61 108.92 101,400
Jul 21, 2023 112.02 112.27 110.30 110.41 109.71 97,700
Jul 20, 2023 111.10 111.63 110.93 111.47 110.77 118,800
Jul 19, 2023 113.46 113.77 110.47 110.48 109.78 122,100
Jul 18, 2023 111.65 113.45 111.31 113.25 112.53 109,700
Jul 17, 2023 111.15 113.05 109.69 112.36 111.65 93,700
Jul 14, 2023 111.14 111.14 109.84 110.54 109.84 51,700
Jul 13, 2023 111.60 112.49 111.22 111.60 110.90 110,000
Jul 12, 2023 113.28 113.70 111.99 112.27 111.56 107,700
Jul 11, 2023 111.79 112.69 110.99 111.71 111.00 124,800
Jul 10, 2023 109.54 112.14 108.64 111.79 111.08 204,700
Jul 7, 2023 107.13 109.63 107.09 109.47 108.78 134,900
Jul 6, 2023 106.81 107.42 106.11 106.20 105.53 112,300
Jul 5, 2023 108.71 109.39 107.03 107.73 107.05 147,700
Jul 3, 2023 107.54 108.62 106.86 108.52 107.83 66,800
Jun 30, 2023 108.51 109.24 107.90 108.43 107.75 101,400
Jun 29, 2023 103.87 108.14 103.87 107.93 107.25 128,000
Jun 28, 2023 106.20 106.20 104.48 104.55 103.89 63,200
Jun 27, 2023 106.33 106.54 104.23 105.52 104.85 68,400
Jun 26, 2023 105.62 106.51 103.76 104.89 104.23 170,900
Jun 23, 2023 106.93 108.37 104.48 105.63 104.96 258,300
Jun 22, 2023 109.32 109.39 108.17 108.28 107.60 133,800
Jun 21, 2023 106.73 109.82 106.27 109.02 108.33 131,200
Jun 20, 2023 107.73 108.16 106.15 107.52 106.84 80,300
Jun 16, 2023 108.78 108.97 106.71 107.14 106.46 437,600
Jun 15, 2023 106.66 107.94 105.76 107.87 107.19 171,100
Jun 14, 2023 107.58 107.94 105.80 107.12 106.44 116,700
Jun 13, 2023 107.43 108.87 106.43 106.72 106.05 168,800
Jun 12, 2023 108.46 109.50 107.58 108.06 107.38 136,100
Jun 9, 2023 109.75 110.58 107.75 108.87 108.18 115,300
Jun 8, 2023 108.74 111.01 108.74 110.00 109.31 165,700
Jun 7, 2023 102.49 109.40 101.42 108.99 108.30 296,000
Jun 6, 2023 97.53 102.54 97.53 100.89 100.25 230,800
Jun 5, 2023 100.67 100.82 97.71 97.88 97.26 146,300
Jun 2, 2023 99.82 102.55 99.68 101.81 101.17 114,900
Jun 1, 2023 97.68 98.88 96.91 98.65 98.03 103,400
May 31, 2023 100.58 101.97 95.94 97.21 96.60 155,900
May 30, 2023 99.29 101.50 99.29 100.26 99.63 113,900
May 26, 2023 98.69 100.42 98.24 99.84 99.21 121,400
May 25, 2023 97.80 99.25 97.02 98.95 98.33 154,600
May 24, 2023 98.78 99.49 97.80 98.09 97.47 161,200
May 23, 2023 99.23 99.78 97.85 99.51 98.88 125,400
May 22, 2023 96.12 101.67 96.04 99.87 99.24 216,900
May 19, 2023 94.97 94.97 92.98 94.00 93.41 123,800
May 18, 2023 93.44 94.28 92.12 93.78 93.19 114,100
May 17, 2023 92.68 94.09 92.28 93.85 93.26 108,600
May 16, 2023 91.30 91.85 90.61 91.70 91.12 104,100
May 15, 2023 91.27 92.58 89.84 91.55 90.97 92,400
May 12, 2023 91.49 92.16 89.99 91.06 90.49 118,700
May 11, 2023 0.27 Dividend
May 11, 2023 90.71 91.43 90.16 91.40 90.82 114,200
May 10, 2023 91.82 92.43 90.19 91.81 90.96 110,900
May 9, 2023 91.56 91.87 90.42 91.28 90.44 123,900
May 8, 2023 90.91 91.43 89.74 91.11 90.27 104,400
May 5, 2023 91.51 92.04 90.55 91.28 90.44 91,400
May 4, 2023 92.92 92.93 89.80 90.93 90.09 213,800
May 3, 2023 92.31 94.32 92.11 93.76 92.89 198,000
May 2, 2023 91.80 92.75 90.77 92.57 91.72 157,900
May 1, 2023 90.10 93.52 89.95 92.59 91.73 166,300
Apr 28, 2023 92.39 93.49 87.84 90.11 89.28 342,600
Apr 27, 2023 91.70 93.19 91.04 93.18 92.32 146,300
Apr 26, 2023 94.38 94.80 91.60 92.27 91.42 104,300
Apr 25, 2023 95.48 96.19 94.80 95.44 94.56 111,900

Related Tickers

PKE Park Aerospace Corp.
15.27
+2.55%
 
HEI-A HEICO Corporation
165.07
-0.46%
 
WWD Woodward, Inc.
149.61
-0.37%
 
VVX V2X, Inc.
50.10
-0.46%
 
CW Curtiss-Wright Corporation
252.64
-0.27%
 
VSEC VSE Corporation
78.61
+1.12%
 
CDRE Cadre Holdings, Inc.
33.43
+0.09%
 
EVEX Eve Holding, Inc.
4.9600
-1.59%
 
NPK National Presto Industries, Inc.
83.39
-0.06%
 
ATRO Astronics Corporation
16.46
-1.97%