MOG-A - Moog Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201874.1075.1674.2574.2874.289,878
Oct 12, 201876.0477.6372.9073.9873.98197,600
Oct 11, 201878.8179.3674.4674.4674.46189,300
Oct 10, 201882.6682.9679.1179.2279.22164,500
Oct 09, 201883.6284.0582.8082.9582.95135,200
Oct 08, 201883.9484.4983.5984.0884.0879,400
Oct 05, 201885.8085.8083.6284.1784.17118,000
Oct 04, 201886.7586.7584.8485.5785.5789,100
Oct 03, 201885.9487.3184.8487.0487.0474,300
Oct 02, 201885.3385.7985.0985.5185.5160,600
Oct 01, 201886.6386.6384.9185.4385.4370,300
Sep 28, 201887.0487.0485.1985.9785.97166,500
Sep 27, 201885.0387.8584.6987.2087.20176,200
Sep 26, 201883.9685.6583.7185.0085.00134,600
Sep 25, 201883.3384.4082.4883.9883.9867,800
Sep 24, 201884.0084.0082.1483.2683.2680,900
Sep 21, 201883.6084.4383.3584.0284.02326,000
Sep 20, 201883.6084.2082.7283.2983.2955,700
Sep 19, 201883.7785.3982.7882.9682.96125,000
Sep 18, 201882.6284.0882.2683.8483.8464,200
Sep 17, 201882.7382.8081.0482.5982.5998,800
Sep 14, 201880.8183.2080.3982.6882.6898,400
Sep 13, 201879.5080.9979.2580.7280.7280,800
Sep 12, 201878.8479.4578.5079.0379.0369,500
Sep 11, 201878.0879.3177.7878.9378.9350,700
Sep 10, 201879.3879.8178.2178.4678.4648,400
Sep 07, 201878.3778.9477.5578.8178.8157,500
Sep 06, 201879.2279.7678.2078.4578.4586,300
Sep 05, 201878.2279.7576.6379.0779.07124,700
Sep 04, 201878.9378.9977.3578.2378.2391,100
Aug 31, 201878.6079.0778.1278.9178.9174,500
Aug 30, 201881.4781.4778.6878.9778.9789,500
Aug 29, 201881.0682.9780.0381.6881.68108,400
Aug 28, 201880.6780.7880.2080.3580.3597,800
Aug 27, 201880.1880.9779.7580.3880.3873,800
Aug 24, 201879.6079.6479.2079.4579.45112,200
Aug 23, 201879.7079.8979.1579.3679.3666,900
Aug 22, 201880.2181.1379.4979.8379.8395,800
Aug 21, 201878.7881.0178.6680.3180.31137,700
Aug 20, 201878.0479.0077.6278.7278.72132,400
Aug 17, 201876.4477.7376.1577.6677.6649,400
Aug 16, 201876.8677.6776.3276.8076.8091,100
Aug 15, 201876.3476.6475.5676.4276.4293,900
Aug 14, 201875.1877.1675.1876.7876.7890,100
Aug 14, 20180.25 Dividend
Aug 13, 201875.1575.6274.7175.3375.0884,900
Aug 10, 201875.2275.3374.7875.1574.9077,000
Aug 09, 201875.6276.4975.3075.8775.6297,900
Aug 08, 201874.9175.5474.2275.4575.2068,200
Aug 07, 201874.5475.0674.1574.9574.7070,100
Aug 06, 201874.0074.9873.6974.1873.9398,100
Aug 03, 201873.9074.2273.3374.0073.7592,100
Aug 02, 201873.5074.1172.8973.7773.5357,000
Aug 01, 201875.0475.2573.7374.0473.7995,800
Jul 31, 201872.0075.2771.5675.0174.76207,900
Jul 30, 201873.7974.1771.6671.8271.5888,300
Jul 27, 201880.7081.3073.1074.0973.84238,400
Jul 26, 201878.6982.6878.6980.6880.41170,600
Jul 25, 201878.7079.2377.3878.7378.4777,900
Jul 24, 201878.9079.2978.2279.0578.7996,700
Jul 23, 201881.2981.4978.2378.2978.0361,700
Jul 20, 201879.6981.8279.6981.4281.1592,800
Jul 19, 201878.7979.9278.4479.8679.59149,900
Jul 18, 201878.8879.1178.2078.8478.5873,200
Jul 17, 201878.1978.9278.1378.7678.5056,500
Jul 16, 201878.6879.0877.9178.3078.0449,300
Jul 13, 201878.1978.9078.1378.2678.0073,500
Jul 12, 201878.0478.5676.9878.1377.8789,500
Jul 11, 201877.5578.1577.0077.3177.0568,600
Jul 10, 201878.7079.0377.4178.3478.0873,500
Jul 09, 201877.5878.6577.5178.3778.1192,800
Jul 06, 201877.5377.5476.9877.1876.9261,100
Jul 05, 201877.8578.0076.9877.4377.1782,000
Jul 03, 201877.8678.7177.4077.7877.5241,900
Jul 02, 201877.2377.5775.7777.3877.12148,700
Jun 29, 201877.4779.0277.4777.9677.7098,100
Jun 28, 201876.9277.7176.0077.4777.21111,100
Jun 27, 201877.3278.9476.9877.1376.87142,700
Jun 26, 201876.3977.4375.8677.0076.74141,000
Jun 25, 201876.2977.1575.6276.3276.07114,000
Jun 22, 201877.6877.6876.6476.9776.71196,700
Jun 21, 201879.1979.1976.4476.9476.68150,800
Jun 20, 201878.9279.6278.5879.1578.89154,800
Jun 19, 201882.0482.3578.6178.9678.70150,000
Jun 18, 201882.3483.4981.6482.9982.71136,100
Jun 15, 201881.5783.2180.8782.9082.62301,300
Jun 14, 201883.5583.5581.5582.2181.94119,900
Jun 13, 201884.2084.8782.5382.9882.70175,200
Jun 12, 201885.0485.0983.8884.0683.7867,400
Jun 11, 201884.8486.6983.8084.9584.6781,100
Jun 08, 201883.8185.3183.5985.1884.90124,900
Jun 07, 201883.9184.4182.8184.0883.80101,700
Jun 06, 201883.4283.9882.7683.5683.2877,600
Jun 05, 201883.6683.6681.6183.2182.9385,100
Jun 04, 201882.5682.8181.5982.6782.40103,700
Jun 01, 201882.2983.2481.9482.0681.79101,300
May 31, 201883.3783.3781.3781.5381.2666,400
May 30, 201882.2183.7781.7583.4383.1584,800
May 29, 201882.3882.8180.9981.5681.29113,600
May 25, 201883.7384.9882.2483.1082.8275,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...