Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 2:53AM ET - U.S. Markets open in 6 hours and 37 minutes. Dow  0.50% Nasdaq  0.00%

Moog Inc. (MOG-A)

On Dec 9: 27.74   0.25 (0.89%)

MORE ON MOG-A

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 28.04 28.22 27.61 27.74 130,700 27.74 8-Dec-09 28.16 28.53 27.75 27.99 103,500 27.99 7-Dec-09 28.54 28.62 28.17 28.45 95,400 28.45 4-Dec-09 27.65 28.74 27.56 28.58 182,900 28.58 3-Dec-09 27.48 27.90 27.04 27.07 94,900 27.07 2-Dec-09 26.60 27.61 26.53 27.30 161,500 27.30 1-Dec-09 26.62 27.17 26.40 26.66 147,900 26.66 30-Nov-09 26.37 26.49 25.60 26.41 158,600 26.41 27-Nov-09 26.64 27.14 26.45 26.51 71,500 26.51 25-Nov-09 28.05 28.10 27.44 27.50 136,500 27.50 24-Nov-09 27.98 28.06 27.39 27.87 122,200 27.87 23-Nov-09 27.91 28.32 27.56 27.83 136,400 27.83 20-Nov-09 27.00 27.54 26.86 27.41 123,900 27.41 19-Nov-09 27.75 27.75 26.77 27.06 141,500 27.06 18-Nov-09 28.40 28.50 27.68 27.92 89,200 27.92 17-Nov-09 28.21 28.40 27.87 28.40 90,700 28.40 16-Nov-09 27.89 28.72 27.78 28.41 143,900 28.41 13-Nov-09 26.73 27.64 26.50 27.62 212,900 27.62 12-Nov-09 27.00 27.88 26.51 26.55 217,200 26.55 11-Nov-09 26.30 27.17 26.14 26.99 443,700 26.99 10-Nov-09 26.17 26.70 25.86 26.02 188,200 26.02 9-Nov-09 26.23 26.66 26.23 26.38 128,400 26.38 6-Nov-09 25.48 26.25 25.41 26.00 198,500 26.00 5-Nov-09 24.82 25.86 24.65 25.86 189,100 25.86 4-Nov-09 25.29 25.47 24.67 24.70 167,600 24.70 3-Nov-09 24.94 25.24 24.53 25.09 257,400 25.09 2-Nov-09 25.01 25.48 24.29 25.22 206,100 25.22 30-Oct-09 26.40 26.40 22.49 24.97 475,700 24.97 29-Oct-09 26.21 26.81 25.83 26.54 220,100 26.54 28-Oct-09 27.13 27.14 25.86 25.88 227,800 25.88 27-Oct-09 27.26 28.07 27.21 27.28 185,800 27.28 26-Oct-09 27.60 27.96 27.00 27.08 209,600 27.08 23-Oct-09 28.86 28.94 27.48 27.65 200,500 27.65 22-Oct-09 28.28 28.98 28.06 28.66 118,900 28.66 21-Oct-09 28.55 29.27 28.20 28.35 180,800 28.35 20-Oct-09 29.16 29.16 28.45 28.61 107,300 28.61 19-Oct-09 29.06 29.43 28.83 29.20 128,000 29.20 16-Oct-09 28.70 29.05 28.37 28.87 116,600 28.87 15-Oct-09 28.48 28.96 28.48 28.85 173,200 28.85 14-Oct-09 28.68 28.92 28.44 28.78 260,200 28.78 13-Oct-09 28.29 28.59 28.20 28.35 120,000 28.35 12-Oct-09 28.13 28.57 28.13 28.39 144,700 28.39 9-Oct-09 28.21 28.63 28.10 28.22 167,500 28.22 8-Oct-09 28.50 28.70 28.10 28.31 322,100 28.31 7-Oct-09 28.15 28.55 28.15 28.31 98,100 28.31 6-Oct-09 28.04 28.40 27.80 28.13 166,400 28.13 5-Oct-09 28.15 28.53 27.82 28.00 248,300 28.00 2-Oct-09 28.74 28.94 28.00 28.08 344,000 28.08 1-Oct-09 29.26 29.46 28.93 29.04 312,400 29.04 30-Sep-09 30.47 30.50 29.03 29.50 1,186,600 29.50 29-Sep-09 30.73 31.97 30.49 30.63 223,800 30.63 28-Sep-09 31.75 32.28 31.62 31.99 217,400 31.99 25-Sep-09 31.41 31.70 31.13 31.62 96,600 31.62 24-Sep-09 31.87 31.88 31.29 31.41 118,100 31.41 23-Sep-09 31.55 32.32 31.39 31.65 89,300 31.65 22-Sep-09 32.49 32.49 31.47 31.56 166,100 31.56 21-Sep-09 31.80 32.41 31.67 32.30 155,200 32.30 18-Sep-09 32.66 32.66 32.11 32.17 183,300 32.17 17-Sep-09 32.76 33.17 32.26 32.40 127,800 32.40 16-Sep-09 32.05 32.82 31.75 32.72 64,900 32.72 15-Sep-09 31.72 32.13 31.48 31.95 90,400 31.95 14-Sep-09 31.20 32.04 31.17 31.88 121,900 31.88 11-Sep-09 31.20 31.98 31.20 31.36 78,200 31.36 10-Sep-09 30.59 31.30 30.18 31.24 84,400 31.24 9-Sep-09 30.13 30.90 30.01 30.59 142,000 30.59 8-Sep-09 29.94 30.18 29.31 30.06 139,700 30.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions