MOG-A - Moog Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201887.8189.5887.6989.3389.3372,541
Jan 16, 201888.8590.8387.5987.7587.7573,500
Jan 12, 201888.8090.6586.5188.7888.7897,300
Jan 11, 201889.3791.2988.2290.3090.30156,200
Jan 10, 201889.3789.6888.6289.3089.30111,000
Jan 09, 201888.9089.8188.7089.3789.3749,700
Jan 08, 201887.7189.2887.1889.1389.1354,700
Jan 05, 201887.7088.2087.1187.7687.7668,000
Jan 04, 201887.8888.5487.1587.6787.6795,200
Jan 03, 201887.6188.6287.4087.5387.53145,800
Jan 02, 201887.3388.2486.9187.8787.87184,400
Dec 29, 201788.0588.5286.8486.8586.8585,800
Dec 28, 201787.6688.1887.4587.7587.7544,300
Dec 27, 201787.8287.8287.0487.5087.5056,200
Dec 26, 201787.9188.8787.3587.6287.62103,800
Dec 22, 201788.8388.8387.4687.9487.94110,000
Dec 21, 201788.1989.1087.5388.7888.7844,100
Dec 20, 201788.3788.8587.0787.8587.85102,400
Dec 19, 201785.5888.6383.6687.6687.66141,600
Dec 18, 201787.6689.9786.7388.5588.55134,600
Dec 15, 201786.5589.0386.0788.2888.28407,100
Dec 14, 201787.2988.1286.0686.2986.29106,000
Dec 13, 201786.1187.3785.7987.1687.1678,100
Dec 12, 201785.8686.9584.6886.2086.20134,700
Dec 11, 201786.5086.5085.3285.5085.50151,800
Dec 08, 201787.0387.3485.7486.4886.48141,900
Dec 07, 201785.2887.1284.7386.7386.73195,000
Dec 06, 201785.2886.5784.8785.4185.4174,600
Dec 05, 201785.2185.9984.1785.5585.55169,000
Dec 04, 201785.5985.8384.5485.0585.05182,100
Dec 01, 201784.0084.8082.1884.5484.54146,000
Nov 30, 201783.1184.3082.1784.1184.11102,700
Nov 29, 201783.1483.8182.3882.7882.7854,900
Nov 28, 201781.7183.2380.6882.8982.8983,600
Nov 27, 201780.8481.9080.2581.3181.31148,200
Nov 24, 201780.7080.9779.6880.9280.9238,600
Nov 22, 201781.6081.6580.0480.2980.2963,300
Nov 21, 201780.3181.5880.1081.3581.35140,300
Nov 20, 201779.5980.1279.0079.8479.84167,200
Nov 17, 201779.4580.5979.4579.4879.4852,500
Nov 16, 201779.3680.6378.3679.9579.9587,900
Nov 15, 201778.9479.6278.2778.6078.60115,200
Nov 14, 201779.5180.5179.1279.5079.5091,600
Nov 13, 201781.4181.4279.4579.8379.83151,300
Nov 10, 201783.0584.6981.6682.0882.08102,300
Nov 09, 201783.7584.7782.8483.2983.2963,400
Nov 08, 201785.4085.4083.0984.5184.51114,500
Nov 07, 201785.4086.0083.8484.4584.4593,700
Nov 06, 201786.5386.6385.0085.3985.3988,700
Nov 03, 201788.9088.9085.6885.8085.80111,500
Nov 02, 201787.0989.3886.4388.9088.90159,300
Nov 01, 201788.6588.7786.8387.3187.3157,800
Oct 31, 201787.2988.1887.1887.7687.7688,700
Oct 30, 201787.3988.0086.3086.9086.9061,600
Oct 27, 201788.0088.4586.6987.9987.9955,100
Oct 26, 201788.1188.7987.6687.9087.9051,100
Oct 25, 201787.7088.0386.8887.5487.5465,700
Oct 24, 201787.8988.2287.1887.8487.8471,400
Oct 23, 201788.8389.2287.4887.7587.7552,600
Oct 20, 201788.4288.9887.7988.5988.5976,000
Oct 19, 201788.0188.0186.8687.4987.4960,500
Oct 18, 201787.4488.9887.2788.4888.4894,700
Oct 17, 201788.2388.2386.8287.0687.0677,300
Oct 16, 201788.1389.3487.6088.1588.1594,800
Oct 13, 201788.8189.2687.6587.8887.88150,700
Oct 12, 201788.5889.3088.2188.4888.4898,800
Oct 11, 201789.1089.1087.6788.9088.90102,000
Oct 10, 201789.3789.3787.7788.7988.7966,300
Oct 09, 201788.3988.8487.5888.7388.7394,300
Oct 06, 201788.4288.6887.6288.6388.6355,600
Oct 05, 201787.7989.0987.2788.5988.5962,400
Oct 04, 201787.3587.7086.2387.5187.5185,200
Oct 03, 201786.5387.4785.5987.3887.38103,500
Oct 02, 201783.8386.8983.8386.8686.8691,600
Sep 29, 201783.8383.8582.8083.4383.43133,300
Sep 28, 201784.9385.1483.4583.7183.71119,700
Sep 27, 201783.6685.3081.6585.0485.04126,200
Sep 26, 201782.0883.2981.5082.9182.9183,700
Sep 25, 201783.6083.6081.2581.9081.90151,100
Sep 22, 201781.2084.0081.2083.6383.6395,500
Sep 21, 201780.0081.5179.6981.2481.2486,300
Sep 20, 201777.7279.9577.4679.7879.78137,600
Sep 19, 201777.4577.8577.4577.6077.60113,100
Sep 18, 201777.0077.6576.2377.4277.42144,200
Sep 15, 201776.7577.6076.0076.9376.93234,700
Sep 14, 201776.4777.1976.1776.9276.9288,300
Sep 13, 201776.3577.7276.3577.0777.0758,100
Sep 12, 201777.5477.6276.2876.5576.5557,600
Sep 11, 201776.3177.8676.0077.4077.4077,300
Sep 08, 201775.4376.2474.1175.5875.5864,900
Sep 07, 201775.6775.6773.7075.4375.4369,500
Sep 06, 201777.3377.3375.3775.7075.7057,200
Sep 05, 201777.4677.8476.1676.9076.9086,100
Sep 01, 201776.9278.0076.5477.6177.6173,700
Aug 31, 201775.1777.0774.5976.7676.76123,400
Aug 30, 201775.0375.3474.2874.6474.6490,700
Aug 29, 201772.7175.3072.7174.8174.8198,000
Aug 28, 201774.0574.7772.4173.0373.0390,700
Aug 25, 201773.1474.3872.9973.8173.8145,700
Aug 24, 201773.4873.7172.5073.1573.1542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...